Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 60.95 61.56 60.18 60.26 27,155,060 -0.70(-1.14%)
Sep 30, 2019 61.23 61.30 60.62 60.95 28,392,380 -0.30(-0.50%)
Sep 27, 2019 62.15 62.20 60.72 61.25 27,088,000 -0.81(-1.31%)
Sep 26, 2019 62.10 62.25 61.61 62.07 31,229,380 -0.25(-0.41%)
Sep 25, 2019 60.79 62.41 60.50 62.32 31,857,800 +0.05(+0.09%)
Sep 24, 2019 62.00 62.34 60.53 62.27 31,828,880 +0.57(+0.92%)
Sep 23, 2019 61.30 61.95 61.21 61.70 21,502,980 +0.21(+0.33%)
Sep 20, 2019 61.66 62.17 61.15 61.50 46,744,000 -0.44(-0.71%)
Sep 19, 2019 61.60 62.22 61.60 61.94 19,997,520 +0.31(+0.51%)
Sep 18, 2019 61.38 61.78 60.83 61.62 22,886,160 +0.16(+0.27%)
Sep 17, 2019 61.52 61.75 61.18 61.46 19,162,240 -0.11(-0.17%)
Sep 16, 2019 61.48 61.98 61.28 61.56 21,064,780 -0.41(-0.67%)
Sep 13, 2019 61.57 62.04 61.35 61.98 26,026,000 +0.27(+0.43%)
Sep 12, 2019 61.22 62.09 61.15 61.71 34,518,140 +0.70(+1.15%)
Sep 11, 2019 60.17 61.13 60.11 61.01 26,129,700 +0.71(+1.17%)
Sep 10, 2019 59.76 60.50 59.73 60.30 25,202,120 +0.08(+0.13%)
Sep 09, 2019 60.20 61.00 59.63 60.22 29,432,580 -0.03(-0.04%)
Sep 06, 2019 60.41 60.60 60.13 60.25 21,442,000 -0.32(-0.53%)
Sep 05, 2019 59.58 60.65 59.58 60.57 28,170,740 +1.50(+2.54%)
Sep 04, 2019 58.84 59.17 58.55 59.07 21,379,340 +0.65(+1.11%)
Sep 03, 2019 58.85 59.34 58.16 58.42 29,601,140 -0.99(-1.66%)
Aug 30, 2019 59.92 59.92 59.19 59.41 22,598,000 -0.24(-0.40%)
Aug 29, 2019 59.06 59.80 59.06 59.64 21,773,400 +1.09(+1.86%)
Aug 28, 2019 58.09 58.82 57.87 58.55 16,042,780 +0.16(+0.27%)
Aug 27, 2019 59.03 59.12 58.07 58.39 21,548,140 -0.05(-0.09%)
Aug 26, 2019 57.86 58.47 57.65 58.44 24,526,580 +0.88(+1.53%)
Aug 23, 2019 59.10 59.70 57.39 57.56 33,764,000 -1.91(-3.21%)
Aug 22, 2019 59.70 59.90 58.93 59.48 18,951,520 -0.09(-0.14%)
Aug 21, 2019 59.66 59.95 59.37 59.56 14,818,560 +0.43(+0.72%)
Aug 20, 2019 59.76 59.80 59.11 59.13 18,311,260 -0.79(-1.32%)
Aug 19, 2019 59.50 60.35 59.50 59.92 24,645,080 +1.04(+1.77%)
Aug 16, 2019 58.98 59.14 58.59 58.88 26,988,000 +0.52(+0.89%)
Aug 15, 2019 58.17 58.79 58.11 58.36 24,486,560 +0.15(+0.26%)
Aug 14, 2019 58.82 59.12 58.03 58.21 31,557,560 -1.65(-2.75%)
Aug 13, 2019 58.57 60.24 58.57 59.86 26,334,120 +1.13(+1.92%)
Aug 12, 2019 58.96 59.25 58.38 58.74 20,062,920 -0.66(-1.12%)
Aug 09, 2019 59.90 60.19 59.18 59.40 21,312,000 -0.84(-1.39%)
Aug 08, 2019 59.14 60.25 58.65 60.24 29,347,020 +1.54(+2.62%)
Aug 07, 2019 57.80 58.92 57.48 58.70 28,881,020 +0.20(+0.35%)
Aug 06, 2019 58.17 59.00 58.00 58.50 34,178,640 +0.88(+1.53%)
Aug 05, 2019 58.50 58.76 57.01 57.62 51,912,520 -2.08(-3.49%)
Aug 02, 2019 60.04 60.34 59.45 59.70 32,900,000 -0.75(-1.24%)
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.