Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.54 77.70 77.02 77.18 1,567,562 -0.33(-0.42%)
Feb 27, 2019 77.02 77.61 76.62 77.51 1,614,781 +0.35(+0.46%)
Feb 26, 2019 76.85 77.41 76.81 77.16 1,617,682 +0.32(+0.41%)
Feb 25, 2019 76.86 77.47 76.45 76.84 2,318,617 +0.42(+0.54%)
Feb 22, 2019 76.19 76.85 76.17 76.42 1,966,716 +0.62(+0.82%)
Feb 21, 2019 76.24 76.39 75.59 75.80 2,407,411 -0.50(-0.66%)
Feb 20, 2019 76.48 76.62 76.01 76.31 1,546,688 -0.32(-0.42%)
Feb 19, 2019 76.26 76.88 76.01 76.63 2,054,080 -0.15(-0.20%)
Feb 15, 2019 76.56 77.12 76.41 76.78 2,112,047 +0.82(+1.08%)
Feb 14, 2019 75.72 76.21 75.07 75.95 1,288,372 -0.45(-0.59%)
Feb 13, 2019 76.86 77.01 76.01 76.41 1,112,453 -0.14(-0.18%)
Feb 12, 2019 75.86 76.64 75.62 76.55 2,148,124 +1.02(+1.35%)
Feb 11, 2019 75.89 76.02 75.32 75.53 1,520,796 -0.26(-0.34%)
Feb 08, 2019 75.76 76.24 75.51 75.79 4,173,613 -0.23(-0.30%)
Feb 07, 2019 75.60 76.10 75.09 76.02 2,197,635 -0.38(-0.50%)
Feb 06, 2019 75.98 76.46 75.10 76.40 1,666,690 +0.65(+0.85%)
Feb 05, 2019 75.72 76.27 75.41 75.75 2,779,591 +0.60(+0.80%)
Feb 04, 2019 74.21 75.15 73.81 75.15 2,380,929 +0.73(+0.99%)
Feb 01, 2019 74.38 74.47 73.41 74.42 2,146,229 +0.05(+0.07%)
Jan 31, 2019 74.75 75.10 73.74 74.36 3,710,958 -0.39(-0.52%)
Jan 30, 2019 74.44 75.01 73.79 74.75 2,446,793 +0.47(+0.63%)
Jan 29, 2019 74.06 74.74 73.60 74.28 3,365,837 +0.34(+0.45%)
Jan 28, 2019 73.30 74.04 72.86 73.95 3,388,195 +0.18(+0.24%)
Jan 25, 2019 74.36 74.97 73.60 73.77 2,448,775 +0.14(+0.19%)
Jan 24, 2019 73.15 73.69 72.54 73.63 3,532,203 +0.40(+0.54%)
Jan 23, 2019 72.55 73.44 72.12 73.23 4,134,384 +0.99(+1.37%)
Jan 22, 2019 72.62 73.59 71.67 72.24 5,571,159 -0.50(-0.69%)
Jan 18, 2019 72.64 74.55 70.68 72.75 7,110,106 +8.02(+12.39%)
Jan 17, 2019 63.32 64.74 63.24 64.73 4,135,548 +1.18(+1.86%)
Jan 16, 2019 63.33 63.84 63.06 63.54 2,232,307 -0.12(-0.19%)
Jan 15, 2019 63.38 64.17 63.09 63.67 2,048,306 +0.38(+0.60%)
Jan 14, 2019 62.53 63.67 62.08 63.29 3,840,385 +0.15(+0.24%)
Jan 11, 2019 64.40 64.58 62.82 63.14 3,233,492 -1.93(-2.96%)
Jan 10, 2019 64.84 65.27 64.01 65.06 1,842,959 -1.00(-1.51%)
Jan 09, 2019 66.15 66.85 65.74 66.06 2,134,865 +0.14(+0.21%)
Jan 08, 2019 65.30 65.92 64.55 65.92 2,656,514 +1.44(+2.23%)
Jan 07, 2019 63.43 64.99 63.25 64.48 2,050,650 +1.19(+1.88%)
Jan 04, 2019 61.86 63.62 61.84 63.29 2,286,240 +2.10(+3.44%)
Jan 03, 2019 62.69 62.69 61.02 61.18 2,131,814 -1.86(-2.94%)
Jan 02, 2019 61.81 63.36 61.46 63.04 2,129,262 +0.01(+0.01%)
Dec 31, 2018 62.60 63.28 62.34 63.03 1,729,932 +0.68(+1.09%)
Dec 28, 2018 62.57 63.36 61.71 62.35 2,081,147 +0.13(+0.21%)
Dec 27, 2018 61.14 62.23 59.93 62.22 2,876,971 +0.59(+0.96%)
Dec 26, 2018 59.65 61.62 59.35 61.62 3,804,294 +2.15(+3.61%)
Dec 24, 2018 61.53 61.63 59.48 59.48 1,726,649 -2.25(-3.65%)
Dec 21, 2018 61.95 63.59 61.16 61.73 4,828,506 -0.16(-0.26%)
Dec 20, 2018 63.19 64.21 61.14 61.89 3,640,342 -1.58(-2.49%)
Dec 19, 2018 65.19 65.81 63.06 63.47 2,897,878 -1.71(-2.63%)
Dec 18, 2018 65.26 66.37 64.64 65.18 2,899,316 +0.64(+1.00%)
Dec 17, 2018 65.67 65.94 64.13 64.54 2,872,666 -1.86(-2.79%)
Dec 14, 2018 66.73 68.12 66.14 66.40 1,922,461 -0.95(-1.40%)
Dec 13, 2018 67.97 68.27 67.01 67.34 2,285,783 -0.38(-0.56%)
Dec 12, 2018 67.97 68.75 67.65 67.72 2,308,156 +0.44(+0.66%)
Dec 11, 2018 68.08 68.97 66.86 67.28 1,888,458 -0.16(-0.24%)
Dec 10, 2018 66.86 67.94 66.17 67.44 4,461,058 +0.29(+0.43%)
Dec 07, 2018 70.09 70.27 66.55 67.15 5,224,657 -3.04(-4.33%)
Dec 06, 2018 69.46 70.24 67.90 70.19 2,721,556 -0.34(-0.49%)
Dec 04, 2018 72.85 73.33 70.35 70.53 2,678,309 -2.36(-3.24%)
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.