Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.51 66.90 66.45 66.85 19,248,000 +0.04(+0.07%)
Dec 30, 2019 67.50 67.65 66.70 66.81 21,017,180 -0.79(-1.17%)
Dec 27, 2019 68.15 68.23 67.47 67.59 20,774,000 -0.43(-0.63%)
Dec 26, 2019 67.31 68.07 67.22 68.02 13,350,200 +0.84(+1.25%)
Dec 24, 2019 67.42 67.51 67.14 67.18 6,950,000 -0.26(-0.39%)
Dec 23, 2019 67.79 67.99 67.33 67.44 17,661,360 -0.04(-0.06%)
Dec 20, 2019 68.17 68.18 67.45 67.48 66,338,000 -0.32(-0.48%)
Dec 19, 2019 67.59 67.91 67.45 67.80 29,398,840 +0.17(+0.25%)
Dec 18, 2019 67.83 68.02 67.55 67.63 33,131,780 -0.12(-0.18%)
Dec 17, 2019 68.14 68.25 67.57 67.76 37,081,520 -0.30(-0.44%)
Dec 16, 2019 67.83 68.23 67.63 68.06 27,946,140 +0.67(+0.99%)
Dec 13, 2019 67.40 67.65 67.19 67.39 31,000,000 -0.12(-0.18%)
Dec 12, 2019 67.30 67.79 67.03 67.51 25,622,620 +0.26(+0.39%)
Dec 11, 2019 67.54 67.56 67.13 67.25 17,009,320 +0.02(+0.03%)
Dec 10, 2019 67.08 67.50 66.80 67.23 21,884,440 +0.06(+0.08%)
Dec 09, 2019 66.90 67.97 66.89 67.18 27,084,940 +0.15(+0.22%)
Dec 06, 2019 66.67 67.20 66.67 67.03 26,310,000 +0.62(+0.94%)
Dec 05, 2019 66.40 66.47 65.82 66.41 24,254,200 +0.38(+0.57%)
Dec 04, 2019 65.35 66.29 65.24 66.03 30,749,580 +1.26(+1.95%)
Dec 03, 2019 63.98 64.92 63.95 64.76 25,357,340 +0.27(+0.42%)
Dec 02, 2019 65.05 65.29 64.05 64.50 30,218,900 -0.75(-1.15%)
Nov 29, 2019 65.36 65.51 65.20 65.25 11,738,000 -0.40(-0.61%)
Nov 27, 2019 65.75 65.92 65.48 65.65 19,926,000 -0.02(-0.04%)
Nov 26, 2019 65.49 65.74 65.25 65.67 21,393,300 +0.34(+0.52%)
Nov 25, 2019 64.96 65.57 64.91 65.33 20,724,880 +0.57(+0.88%)
Nov 22, 2019 65.28 65.44 64.57 64.77 27,730,000 -0.30(-0.46%)
Nov 21, 2019 65.07 65.63 64.65 65.07 19,909,720 -0.09(-0.13%)
Nov 20, 2019 65.59 65.75 64.56 65.15 26,171,540 -0.62(-0.94%)
Nov 19, 2019 66.39 66.39 65.64 65.77 25,384,860 -0.26(-0.40%)
Nov 18, 2019 66.61 66.78 65.88 66.03 29,748,720 -0.71(-1.06%)
Nov 15, 2019 65.95 66.74 65.71 66.74 35,658,000 +1.17(+1.79%)
Nov 14, 2019 64.88 65.85 64.78 65.57 23,870,780 +0.67(+1.04%)
Nov 13, 2019 64.70 65.22 64.68 64.90 17,074,000 -0.04(-0.06%)
Nov 12, 2019 65.00 65.50 64.79 64.94 21,701,560 -0.02(-0.03%)
Nov 11, 2019 65.16 65.32 64.87 64.96 20,237,580 -0.61(-0.93%)
Nov 08, 2019 65.26 65.90 65.22 65.57 25,038,000 +0.13(+0.19%)
Nov 07, 2019 64.71 66.19 64.71 65.44 40,568,340 +0.85(+1.32%)
Nov 06, 2019 64.47 64.69 64.12 64.59 23,053,540 -0.01(-0.02%)
Nov 05, 2019 64.64 64.95 64.56 64.60 25,636,380 +0.03(+0.05%)
Nov 04, 2019 63.82 64.71 63.82 64.57 30,012,220 +0.88(+1.38%)
Nov 01, 2019 63.25 63.73 63.02 63.69 33,400,000 +0.68(+1.08%)
Oct 31, 2019 63.06 63.38 62.54 63.01 29,112,820 -0.06(-0.09%)
Oct 30, 2019 62.65 63.47 62.60 63.06 28,166,100 -0.07(-0.11%)
Oct 29, 2019 63.81 64.08 62.86 63.13 37,723,460 -1.37(-2.12%)
Oct 28, 2019 63.77 64.97 63.63 64.50 52,141,260 +1.24(+1.97%)
Oct 25, 2019 62.55 63.48 62.50 63.26 24,260,000 +0.21(+0.33%)
Oct 24, 2019 63.05 63.20 62.69 63.05 20,791,880 +0.09(+0.15%)
Oct 23, 2019 62.12 62.99 62.12 62.96 18,569,660 +0.82(+1.31%)
Oct 22, 2019 62.39 62.53 62.07 62.14 20,953,460 -0.17(-0.27%)
Oct 21, 2019 62.61 62.73 62.03 62.31 20,760,160 +0.03(+0.05%)
Oct 18, 2019 62.67 62.94 62.05 62.27 27,056,000 -0.38(-0.60%)
Oct 17, 2019 62.55 63.17 62.50 62.65 19,607,840 +0.47(+0.76%)
Oct 16, 2019 62.06 62.74 61.92 62.18 23,359,240 +0.03(+0.05%)
Oct 15, 2019 61.02 62.37 61.02 62.15 27,904,960 +1.29(+2.13%)
Oct 14, 2019 60.62 61.32 60.59 60.86 17,636,460 +0.08(+0.14%)
Oct 11, 2019 61.11 61.42 60.69 60.77 25,542,000 +0.34(+0.56%)
Oct 10, 2019 59.93 60.75 59.87 60.43 18,649,500 +0.32(+0.53%)
Oct 09, 2019 59.97 60.42 59.88 60.12 17,502,860 +0.66(+1.11%)
Oct 08, 2019 59.88 60.30 59.45 59.46 22,832,320 -0.93(-1.54%)
Oct 07, 2019 60.22 60.91 60.19 60.38 17,342,820 -0.07(-0.11%)
Oct 04, 2019 59.59 60.57 59.46 60.45 23,664,000 +1.06(+1.78%)
Oct 03, 2019 59.00 59.45 58.12 59.39 33,270,620 +0.56(+0.95%)
Oct 02, 2019 59.85 59.85 58.56 58.83 32,776,880 -1.42(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.