Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 72.33 73.44 72.19 72.89 2,907,370 +1.53(+2.14%)
Nov 30, 2018 69.15 71.54 69.15 71.36 4,783,981 +1.61(+2.30%)
Nov 29, 2018 70.41 70.64 68.95 69.76 3,083,016 -0.56(-0.80%)
Nov 28, 2018 69.61 70.43 69.29 70.32 2,925,202 +0.95(+1.37%)
Nov 27, 2018 70.23 70.43 68.75 69.37 2,728,524 -1.32(-1.86%)
Nov 26, 2018 70.00 70.98 69.94 70.69 1,953,018 +1.36(+1.96%)
Nov 23, 2018 69.39 70.10 69.01 69.33 827,232 -0.47(-0.68%)
Nov 21, 2018 69.80 69.80 69.80 0 +0.90(+1.30%)
Nov 20, 2018 68.75 70.05 68.28 68.90 2,580,678 -1.33(-1.90%)
Nov 19, 2018 71.99 72.45 69.63 70.24 2,231,501 -2.00(-2.77%)
Nov 16, 2018 73.40 73.40 71.88 72.24 2,729,570 -1.56(-2.12%)
Nov 15, 2018 72.58 74.20 71.63 73.80 2,433,818 +0.18(+0.25%)
Nov 14, 2018 74.19 75.48 73.34 73.62 1,581,394 +0.31(+0.42%)
Nov 13, 2018 73.18 74.47 72.95 73.31 1,458,232 -0.08(-0.11%)
Nov 12, 2018 74.03 75.01 73.21 73.39 2,045,784 -0.49(-0.67%)
Nov 09, 2018 75.58 75.88 73.63 73.88 2,868,088 -2.15(-2.83%)
Nov 08, 2018 75.54 76.10 74.40 76.03 2,686,584 +0.37(+0.49%)
Nov 07, 2018 75.02 75.78 74.36 75.66 2,306,009 +0.64(+0.85%)
Nov 06, 2018 75.58 75.63 74.17 75.02 2,283,441 -0.88(-1.16%)
Nov 05, 2018 75.15 76.23 74.17 75.90 2,059,029 +0.94(+1.25%)
Nov 02, 2018 75.25 76.12 73.73 74.96 2,063,068 +0.24(+0.32%)
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.