Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.26 79.56 78.79 78.89 13,984,076 -0.34(-0.43%)
Feb 27, 2019 79.32 79.66 78.95 79.23 8,405,947 -0.35(-0.44%)
Feb 26, 2019 80.41 80.59 79.51 79.58 5,144,935 -0.81(-1.01%)
Feb 25, 2019 81.87 81.99 80.34 80.39 8,143,631 -1.35(-1.65%)
Feb 22, 2019 81.07 81.79 81.01 81.74 5,221,334 +1.01(+1.25%)
Feb 21, 2019 80.78 80.97 80.30 80.73 4,734,526 -0.17(-0.20%)
Feb 20, 2019 80.59 81.07 80.38 80.89 5,649,769 +0.41(+0.51%)
Feb 19, 2019 81.26 82.45 80.39 80.48 7,906,244 +0.05(+0.07%)
Feb 15, 2019 80.16 80.49 79.78 80.43 6,450,119 +0.91(+1.14%)
Feb 14, 2019 79.18 79.87 78.92 79.52 5,327,790 +0.49(+0.62%)
Feb 13, 2019 79.11 79.28 78.62 79.03 3,980,674 +0.37(+0.47%)
Feb 12, 2019 78.45 78.90 77.81 78.67 4,260,143 +0.57(+0.73%)
Feb 11, 2019 78.00 78.36 77.70 78.10 4,611,849 +0.51(+0.66%)
Feb 08, 2019 77.08 78.02 76.86 77.59 4,568,452 +0.10(+0.12%)
Feb 07, 2019 77.06 77.89 76.82 77.49 4,938,654 +0.03(+0.05%)
Feb 06, 2019 76.95 77.67 76.54 77.46 3,870,138 +0.72(+0.94%)
Feb 05, 2019 76.93 77.25 76.49 76.73 6,108,358 +0.19(+0.25%)
Feb 04, 2019 76.98 77.11 75.70 76.54 5,685,773 -0.44(-0.57%)
Feb 01, 2019 77.47 77.97 76.47 76.98 6,570,462 -0.07(-0.09%)
Jan 31, 2019 76.48 77.86 76.28 77.05 10,833,785 +0.49(+0.64%)
Jan 30, 2019 75.39 76.68 75.19 76.56 6,178,560 +1.19(+1.57%)
Jan 29, 2019 74.93 75.91 74.93 75.37 4,210,981 +0.04(+0.06%)
Jan 28, 2019 75.42 75.84 74.67 75.33 5,898,158 -0.52(-0.69%)
Jan 25, 2019 76.43 76.63 75.57 75.85 6,061,212 -0.18(-0.24%)
Jan 24, 2019 76.06 76.11 75.34 76.04 5,180,123 +0.06(+0.08%)
Jan 23, 2019 75.91 76.09 74.89 75.98 5,326,382 +0.14(+0.18%)
Jan 22, 2019 75.68 75.85 74.96 75.84 7,533,833 -0.26(-0.34%)
Jan 18, 2019 77.16 77.25 75.23 76.10 9,807,912 -0.26(-0.34%)
Jan 17, 2019 75.81 76.87 75.65 76.36 8,540,474 +0.53(+0.70%)
Jan 16, 2019 75.47 76.11 75.14 75.83 5,795,317 +0.84(+1.12%)
Jan 15, 2019 74.33 75.46 74.12 74.99 7,217,498 +1.12(+1.51%)
Jan 14, 2019 73.53 74.07 73.32 73.87 6,074,151 -0.08(-0.11%)
Jan 11, 2019 73.37 73.99 72.74 73.95 5,798,384 +0.00(+0.00%)
Jan 10, 2019 73.10 74.01 72.65 73.95 5,956,378 +0.47(+0.64%)
Jan 09, 2019 73.04 74.53 72.74 73.48 9,040,974 +1.11(+1.53%)
Jan 08, 2019 72.59 73.19 71.18 72.38 16,533,142 +0.51(+0.70%)
Jan 07, 2019 77.03 77.65 71.69 71.87 19,996,936 -4.95(-6.45%)
Jan 04, 2019 75.70 77.33 75.61 76.82 7,199,138 +2.34(+3.14%)
Jan 03, 2019 76.38 76.47 74.25 74.48 6,981,010 -2.15(-2.81%)
Jan 02, 2019 78.04 78.57 75.91 76.64 8,139,816 -2.65(-3.34%)
Dec 31, 2018 78.38 79.51 78.10 79.29 6,236,736 +1.48(+1.90%)
Dec 28, 2018 78.63 79.01 77.54 77.81 5,171,659 -0.34(-0.44%)
Dec 27, 2018 76.23 78.15 75.30 78.15 6,900,911 +1.30(+1.69%)
Dec 26, 2018 74.88 76.86 73.93 76.85 6,709,574 +2.48(+3.33%)
Dec 24, 2018 76.47 76.79 74.37 74.37 4,324,159 -2.43(-3.16%)
Dec 21, 2018 77.24 79.08 76.54 76.79 12,596,826 -1.13(-1.45%)
Dec 20, 2018 79.00 79.64 77.24 77.92 8,822,460 -1.18(-1.49%)
Dec 19, 2018 81.23 81.42 78.27 79.10 8,790,703 -0.64(-0.80%)
Dec 18, 2018 80.57 80.85 79.05 79.74 6,404,605 +0.13(+0.16%)
Dec 17, 2018 81.02 81.02 79.02 79.61 6,890,163 -1.62(-2.00%)
Dec 14, 2018 81.82 82.13 80.71 81.23 7,312,075 -1.54(-1.86%)
Dec 13, 2018 83.71 84.00 82.32 82.78 5,265,518 -0.18(-0.22%)
Dec 12, 2018 83.56 84.18 82.93 82.96 6,976,539 +0.21(+0.25%)
Dec 11, 2018 83.62 84.43 82.33 82.75 5,497,522 -0.01(-0.01%)
Dec 10, 2018 81.48 83.13 80.53 82.76 5,875,389 +1.07(+1.32%)
Dec 07, 2018 83.14 83.40 81.04 81.68 6,810,436 -1.73(-2.08%)
Dec 06, 2018 82.52 83.42 81.18 83.42 9,275,230 -0.22(-0.26%)
Dec 04, 2018 85.44 86.16 83.30 83.63 8,217,865 -1.96(-2.29%)
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.