Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.02 65.36 64.85 65.18 47,784,764 -0.14(-0.22%)
Nov 27, 2019 64.77 65.36 64.71 65.32 67,186,008 +0.70(+1.09%)
Nov 26, 2019 65.10 65.16 64.02 64.62 107,845,912 -0.35(-0.53%)
Nov 25, 2019 64.07 64.98 64.03 64.97 86,125,616 +1.12(+1.75%)
Nov 22, 2019 64.04 64.19 63.62 63.85 66,960,908 -0.06(-0.09%)
Nov 21, 2019 64.31 64.39 63.70 63.90 124,336,784 -0.29(-0.45%)
Nov 20, 2019 64.76 64.89 63.51 64.19 108,901,976 -0.76(-1.16%)
Nov 19, 2019 65.34 65.36 64.73 64.95 78,074,256 -0.20(-0.30%)
Nov 18, 2019 64.83 65.22 64.44 65.14 88,875,744 +0.33(+0.50%)
Nov 15, 2019 64.31 64.82 64.15 64.82 102,888,352 +0.76(+1.19%)
Nov 14, 2019 64.33 64.60 63.92 64.06 91,442,656 -0.45(-0.69%)
Nov 13, 2019 63.69 64.58 63.67 64.50 105,735,176 +0.65(+1.02%)
Nov 12, 2019 63.79 64.09 63.64 63.85 89,491,168 -0.10(-0.15%)
Nov 11, 2019 63.00 64.01 62.99 63.95 83,890,200 +0.50(+0.79%)
Nov 08, 2019 63.09 63.52 62.64 63.45 71,836,848 +0.17(+0.27%)
Nov 07, 2019 63.10 63.50 62.95 63.27 97,197,624 +0.58(+0.93%)
Nov 06, 2019 62.58 62.75 62.24 62.69 77,748,536 +0.12(+0.19%)
Nov 05, 2019 62.65 62.92 62.47 62.57 81,832,776 -0.18(-0.29%)
Nov 04, 2019 62.71 62.84 62.24 62.76 105,534,968 +0.41(+0.66%)
Nov 01, 2019 60.82 62.37 60.72 62.35 155,026,256 +1.72(+2.84%)
Oct 31, 2019 60.25 60.73 57.82 60.63 142,690,048 +1.34(+2.26%)
Oct 30, 2019 59.65 59.78 58.79 59.28 127,397,928 -0.01(-0.01%)
Oct 29, 2019 60.68 60.87 59.12 59.29 146,430,816 -1.40(-2.31%)
Oct 28, 2019 60.30 60.74 60.13 60.70 99,000,400 +0.60(+1.00%)
Oct 25, 2019 59.26 60.13 59.19 60.09 75,373,488 +0.73(+1.23%)
Oct 24, 2019 59.59 59.66 58.93 59.36 73,422,112 +0.10(+0.16%)
Oct 23, 2019 58.82 59.28 58.79 59.27 81,658,464 +0.78(+1.34%)
Oct 22, 2019 58.77 59.03 58.40 58.48 92,957,256 -0.13(-0.23%)
Oct 21, 2019 57.89 58.73 57.84 58.61 91,717,888 +1.00(+1.73%)
Oct 18, 2019 57.17 57.90 57.10 57.62 100,025,432 +0.28(+0.48%)
Oct 17, 2019 57.29 57.55 56.91 57.34 70,846,504 +0.22(+0.39%)
Oct 16, 2019 56.87 57.33 56.83 57.12 79,062,752 -0.29(-0.50%)
Oct 15, 2019 57.61 57.92 57.24 57.41 94,413,032 -0.08(-0.14%)
Oct 14, 2019 57.25 58.03 57.19 57.48 100,082,808 -0.08(-0.14%)
Oct 11, 2019 56.77 57.91 56.62 57.57 172,296,448 +1.49(+2.66%)
Oct 10, 2019 55.55 56.16 55.40 56.08 118,675,216 +0.75(+1.35%)
Oct 09, 2019 55.33 55.51 54.99 55.33 77,792,144 +0.64(+1.17%)
Oct 08, 2019 55.03 55.58 54.67 54.69 120,064,944 -0.65(-1.17%)
Oct 07, 2019 55.14 56.04 55.04 55.34 126,697,968 +0.01(+0.02%)
Oct 04, 2019 54.99 55.44 54.56 55.32 142,610,640 +1.62(+3.01%)
Oct 03, 2019 53.23 53.85 52.43 53.71 124,472,872 +0.35(+0.65%)
Oct 02, 2019 54.36 54.49 53.11 53.36 146,672,176 -1.37(-2.51%)
Oct 01, 2019 54.85 55.62 54.64 54.73 148,451,552 +0.15(+0.28%)
Sep 30, 2019 53.81 54.73 53.81 54.58 107,952,584 +1.26(+2.35%)
Sep 27, 2019 53.75 53.85 52.95 53.33 104,063,448 -0.26(-0.49%)
Sep 26, 2019 53.62 53.85 53.33 53.59 78,299,392 -0.25(-0.46%)
Sep 25, 2019 53.26 53.98 52.92 53.84 92,198,488 +0.66(+1.24%)
Sep 24, 2019 53.87 54.22 52.93 53.18 128,933,248 -0.13(-0.24%)
Sep 23, 2019 53.36 53.58 53.04 53.30 79,631,280 +0.24(+0.45%)
Sep 20, 2019 53.95 54.24 53.00 53.06 237,894,352 -0.79(-1.46%)
Sep 19, 2019 54.11 54.53 53.71 53.85 90,988,256 -0.44(-0.81%)
Sep 18, 2019 53.87 54.31 53.48 54.29 105,175,344 +0.50(+0.94%)
Sep 17, 2019 53.61 53.82 53.40 53.79 75,418,272 +0.20(+0.36%)
Sep 16, 2019 53.06 53.65 53.02 53.59 86,773,336 +0.28(+0.53%)
Sep 13, 2019 53.62 53.81 52.89 53.31 163,158,496 -1.06(-1.95%)
Sep 12, 2019 54.79 55.18 54.31 54.37 132,151,440 -0.12(-0.22%)
Sep 11, 2019 53.15 54.52 53.06 54.49 180,785,648 +1.68(+3.18%)
Sep 10, 2019 52.12 52.83 51.60 52.81 130,315,504 +0.62(+1.18%)
Sep 09, 2019 52.36 52.75 51.44 52.20 112,025,152 +0.22(+0.43%)
Sep 06, 2019 52.17 52.26 51.79 51.97 79,448,024 -0.00(-0.01%)
Sep 05, 2019 51.67 52.15 51.55 51.98 98,185,000 +1.07(+2.10%)
Sep 04, 2019 50.79 51.05 50.53 50.91 78,829,168 +0.78(+1.56%)
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.