Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.11 76.46 75.08 75.71 3,644,946 -0.40(-0.52%)
Jan 30, 2019 75.79 76.37 75.13 76.11 2,403,268 +0.48(+0.63%)
Jan 29, 2019 75.41 76.09 74.94 75.63 3,305,963 +0.34(+0.45%)
Jan 28, 2019 74.63 75.38 74.18 75.29 3,327,924 +0.18(+0.24%)
Jan 25, 2019 75.70 76.32 74.94 75.11 2,405,214 +0.14(+0.19%)
Jan 24, 2019 74.48 75.03 73.85 74.96 3,469,370 +0.40(+0.54%)
Jan 23, 2019 73.87 74.77 73.43 74.56 4,060,839 +1.01(+1.37%)
Jan 22, 2019 73.94 74.92 72.97 73.55 5,472,056 -0.51(-0.69%)
Jan 18, 2019 73.96 75.90 71.96 74.07 6,983,627 +8.17(+12.39%)
Jan 17, 2019 64.47 65.92 64.39 65.90 4,061,982 +1.21(+1.86%)
Jan 16, 2019 64.48 65.00 64.21 64.69 2,192,597 -0.13(-0.19%)
Jan 15, 2019 64.53 65.33 64.23 64.82 2,011,870 +0.39(+0.60%)
Jan 14, 2019 63.67 64.82 63.21 64.43 3,772,070 +0.15(+0.24%)
Jan 11, 2019 65.56 65.75 63.95 64.28 3,175,973 -1.96(-2.96%)
Jan 10, 2019 66.01 66.46 65.17 66.24 1,810,175 -1.02(-1.51%)
Jan 09, 2019 67.35 68.07 66.93 67.26 2,096,889 +0.14(+0.21%)
Jan 08, 2019 66.48 67.11 65.72 67.11 2,609,258 +1.47(+2.23%)
Jan 07, 2019 64.58 66.17 64.40 65.65 2,014,172 +1.21(+1.88%)
Jan 04, 2019 62.98 64.77 62.96 64.43 2,245,571 +2.14(+3.44%)
Jan 03, 2019 63.83 63.83 62.13 62.29 2,093,892 -1.89(-2.94%)
Jan 02, 2019 62.93 64.51 62.57 64.18 2,091,386 +0.01(+0.01%)
Dec 31, 2018 63.74 64.42 63.47 64.17 1,699,158 +0.69(+1.09%)
Dec 28, 2018 63.70 64.51 62.83 63.48 2,044,126 +0.13(+0.21%)
Dec 27, 2018 62.25 63.36 61.01 63.34 2,825,794 +0.60(+0.96%)
Dec 26, 2018 60.73 62.74 60.42 62.74 3,736,620 +2.19(+3.61%)
Dec 24, 2018 62.64 62.75 60.55 60.55 1,695,934 -2.29(-3.65%)
Dec 21, 2018 63.07 64.75 62.26 62.85 4,742,614 -0.16(-0.26%)
Dec 20, 2018 64.33 65.38 62.25 63.01 3,575,585 -1.61(-2.49%)
Dec 19, 2018 66.37 67.00 64.21 64.62 2,846,329 -1.74(-2.63%)
Dec 18, 2018 66.45 67.57 65.81 66.37 2,847,742 +0.66(+1.00%)
Dec 17, 2018 66.86 67.14 65.30 65.71 2,821,565 -1.89(-2.79%)
Dec 14, 2018 67.94 69.35 67.34 67.60 1,888,263 -0.96(-1.40%)
Dec 13, 2018 69.20 69.50 68.23 68.56 2,245,122 -0.39(-0.56%)
Dec 12, 2018 69.20 70.00 68.88 68.95 2,267,097 +0.45(+0.66%)
Dec 11, 2018 69.32 70.22 68.07 68.50 1,854,865 -0.16(-0.24%)
Dec 10, 2018 68.07 69.17 67.37 68.66 4,381,702 +0.30(+0.43%)
Dec 07, 2018 71.36 71.55 67.76 68.36 5,131,717 -3.09(-4.33%)
Dec 06, 2018 70.71 71.51 69.13 71.46 2,673,143 -0.35(-0.49%)
Dec 04, 2018 74.16 74.66 71.63 71.81 2,630,666 -2.40(-3.24%)
Dec 03, 2018 73.64 74.77 73.49 74.21 2,855,652 +1.56(+2.14%)
Nov 30, 2018 70.40 72.83 70.40 72.65 4,698,881 +1.64(+2.30%)
Nov 29, 2018 71.69 71.92 70.20 71.02 3,028,174 -0.57(-0.80%)
Nov 28, 2018 70.87 71.71 70.55 71.59 2,873,167 +0.97(+1.37%)
Nov 27, 2018 71.50 71.71 70.00 70.63 2,679,987 -1.34(-1.86%)
Nov 26, 2018 71.27 72.27 71.21 71.97 1,918,277 +1.39(+1.96%)
Nov 23, 2018 70.64 71.37 70.26 70.58 812,516 -0.48(-0.68%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.91(+1.30%)
Nov 20, 2018 70.00 71.31 69.52 70.15 2,534,772 -1.36(-1.90%)
Nov 19, 2018 73.30 73.76 70.89 71.51 2,191,806 -2.04(-2.77%)
Nov 16, 2018 74.73 74.73 73.18 73.55 2,681,015 -1.59(-2.12%)
Nov 15, 2018 73.90 75.54 72.93 75.14 2,390,524 +0.19(+0.25%)
Nov 14, 2018 75.53 76.85 74.67 74.95 1,553,263 +0.31(+0.42%)
Nov 13, 2018 74.50 75.81 74.27 74.64 1,432,292 -0.08(-0.11%)
Nov 12, 2018 75.37 76.37 74.53 74.72 2,009,392 -0.50(-0.67%)
Nov 09, 2018 76.94 77.26 74.96 75.22 2,817,068 -2.19(-2.83%)
Nov 08, 2018 76.91 77.48 75.75 77.41 2,638,793 +0.38(+0.49%)
Nov 07, 2018 76.38 77.15 75.71 77.03 2,264,988 +0.65(+0.85%)
Nov 06, 2018 76.94 77.00 75.51 76.38 2,242,822 -0.89(-1.16%)
Nov 05, 2018 76.52 77.61 75.51 77.28 2,022,401 +0.96(+1.25%)
Nov 02, 2018 76.61 77.50 75.07 76.32 2,026,369 +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.