Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.88 67.06 63.55 66.97 75,812,000 +1.06(+1.61%)
Feb 27, 2020 68.10 68.58 65.86 65.90 59,422,240 -3.75(-5.39%)
Feb 26, 2020 69.81 70.78 68.95 69.66 44,048,480 +0.24(+0.34%)
Feb 25, 2020 71.65 71.91 69.12 69.42 49,512,700 -1.66(-2.33%)
Feb 24, 2020 71.31 71.85 70.57 71.08 55,928,740 -3.18(-4.28%)
Feb 21, 2020 75.40 75.61 74.02 74.26 34,644,000 -1.65(-2.18%)
Feb 20, 2020 76.10 76.48 75.34 75.91 21,891,660 -0.43(-0.56%)
Feb 19, 2020 76.25 76.61 76.07 76.33 18,969,080 +0.35(+0.46%)
Feb 18, 2020 75.75 76.58 75.63 75.98 22,417,020 -0.05(-0.07%)
Feb 14, 2020 75.78 76.04 75.37 76.04 23,956,000 +0.30(+0.40%)
Feb 13, 2020 75.63 76.36 75.23 75.73 18,590,720 -0.18(-0.24%)
Feb 12, 2020 75.72 76.03 75.41 75.91 23,303,120 +0.47(+0.63%)
Feb 11, 2020 75.59 76.48 75.28 75.44 26,842,520 +0.01(+0.01%)
Feb 10, 2020 73.72 75.47 73.72 75.43 28,378,220 +1.47(+1.99%)
Feb 07, 2020 73.36 74.29 73.32 73.96 23,444,000 +0.15(+0.20%)
Feb 06, 2020 72.52 74.10 72.48 73.81 33,562,820 +1.40(+1.93%)
Feb 05, 2020 73.12 73.19 71.53 72.41 39,699,400 +0.06(+0.08%)
Feb 04, 2020 72.85 73.47 71.31 72.35 78,613,896 -1.94(-2.62%)
Feb 03, 2020 73.10 74.50 72.95 74.30 60,757,040 +2.59(+3.61%)
Jan 31, 2020 73.44 73.51 71.43 71.71 48,344,000 -1.08(-1.48%)
Jan 30, 2020 72.00 72.86 71.82 72.79 26,704,860 -0.14(-0.19%)
Jan 29, 2020 72.94 73.27 72.34 72.93 21,553,280 +0.30(+0.42%)
Jan 28, 2020 72.15 72.80 71.62 72.63 31,521,340 +0.93(+1.30%)
Jan 27, 2020 71.55 71.90 71.06 71.69 35,088,700 -1.64(-2.24%)
Jan 24, 2020 74.68 74.77 73.26 73.34 35,692,000 -1.00(-1.34%)
Jan 23, 2020 74.38 74.78 74.11 74.33 27,026,100 +0.03(+0.05%)
Jan 22, 2020 74.55 75.16 74.25 74.30 32,171,160 +0.08(+0.10%)
Jan 21, 2020 73.96 74.59 73.56 74.22 40,733,520 +0.20(+0.27%)
Jan 17, 2020 73.15 74.06 72.91 74.02 47,924,000 +1.43(+1.98%)
Jan 16, 2020 72.37 72.60 72.05 72.58 23,458,360 +0.62(+0.87%)
Jan 15, 2020 71.51 72.07 71.51 71.96 25,639,720 +0.42(+0.58%)
Jan 14, 2020 71.95 72.09 71.42 71.54 31,177,900 -0.42(-0.58%)
Jan 13, 2020 71.81 72.03 71.30 71.96 33,046,940 +0.47(+0.66%)
Jan 10, 2020 71.38 71.75 70.92 71.49 36,430,000 +0.50(+0.70%)
Jan 09, 2020 71.03 71.37 70.51 70.99 30,017,180 +0.78(+1.10%)
Jan 08, 2020 69.60 70.58 69.54 70.22 30,560,840 +0.55(+0.79%)
Jan 07, 2020 69.90 70.15 69.52 69.67 30,056,060 -0.04(-0.06%)
Jan 06, 2020 67.50 69.83 67.50 69.71 34,646,920 +1.68(+2.47%)
Jan 03, 2020 67.39 68.62 67.28 68.03 23,740,000 -0.34(-0.49%)
Jan 02, 2020 67.08 68.41 67.08 68.37 28,132,380 +1.52(+2.27%)
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%)
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.