Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.12 82.85 81.97 82.45 530,512 +0.89(+1.09%)
Mar 28, 2019 81.65 81.91 80.53 81.56 562,648 +0.34(+0.42%)
Mar 27, 2019 80.91 81.35 80.38 81.22 639,089 +0.47(+0.59%)
Mar 26, 2019 81.20 81.45 80.35 80.75 531,535 +0.32(+0.40%)
Mar 25, 2019 79.81 80.69 79.41 80.43 466,178 +0.88(+1.10%)
Mar 22, 2019 81.74 81.83 79.50 79.55 593,459 -2.94(-3.57%)
Mar 21, 2019 80.61 82.76 79.95 82.49 302,674 +1.48(+1.83%)
Mar 20, 2019 81.23 81.68 79.83 81.01 403,813 -0.22(-0.27%)
Mar 19, 2019 81.36 81.94 80.90 81.23 475,205 +0.41(+0.51%)
Mar 18, 2019 80.37 81.49 80.22 80.82 494,776 +0.90(+1.12%)
Mar 15, 2019 79.62 80.76 79.30 79.93 1,244,065 +0.31(+0.39%)
Mar 14, 2019 80.11 80.29 79.41 79.62 434,472 -0.80(-1.00%)
Mar 13, 2019 80.71 80.78 80.20 80.42 497,111 +0.24(+0.29%)
Mar 12, 2019 80.06 80.77 79.88 80.18 359,352 +0.43(+0.53%)
Mar 11, 2019 78.70 79.81 78.21 79.76 592,487 +1.46(+1.87%)
Mar 08, 2019 78.71 78.71 77.83 78.30 525,123 -1.14(-1.44%)
Mar 07, 2019 79.87 79.87 78.69 79.44 488,653 -0.58(-0.73%)
Mar 06, 2019 81.24 81.24 79.79 80.02 537,742 -1.24(-1.53%)
Mar 05, 2019 81.35 81.82 81.01 81.27 350,411 -0.08(-0.10%)
Mar 04, 2019 81.19 81.65 80.56 81.35 464,524 +0.32(+0.39%)
Mar 01, 2019 81.46 81.79 80.21 81.03 473,349 +0.01(+0.01%)
Feb 28, 2019 81.86 81.86 80.74 81.02 536,016 -0.90(-1.10%)
Feb 27, 2019 81.84 82.15 81.36 81.92 517,949 +0.12(+0.14%)
Feb 26, 2019 82.20 82.94 81.66 81.80 597,923 -0.50(-0.61%)
Feb 25, 2019 81.66 83.13 81.17 82.30 873,293 +1.31(+1.61%)
Feb 22, 2019 82.10 83.44 80.80 80.99 783,885 -0.34(-0.41%)
Feb 21, 2019 80.01 81.50 79.93 81.33 948,871 +2.80(+3.56%)
Feb 20, 2019 77.16 78.71 77.10 78.53 609,371 +1.86(+2.43%)
Feb 19, 2019 76.08 76.87 76.08 76.67 536,881 +0.19(+0.25%)
Feb 15, 2019 76.75 77.19 76.10 76.48 315,602 +0.48(+0.63%)
Feb 14, 2019 75.83 76.48 75.51 76.00 345,203 -0.42(-0.55%)
Feb 13, 2019 76.91 77.14 75.94 76.42 363,670 +0.11(+0.14%)
Feb 12, 2019 75.16 76.47 75.11 76.31 300,231 +1.70(+2.28%)
Feb 11, 2019 74.53 74.81 74.00 74.61 290,164 +0.12(+0.16%)
Feb 08, 2019 74.22 74.87 73.49 74.49 284,648 +0.05(+0.07%)
Feb 07, 2019 75.12 75.52 73.85 74.44 343,287 -0.94(-1.25%)
Feb 06, 2019 75.15 75.77 74.96 75.38 492,449 -0.17(-0.23%)
Feb 05, 2019 75.37 75.61 74.87 75.56 347,371 +0.05(+0.06%)
Feb 04, 2019 74.79 75.79 74.43 75.51 497,236 +0.62(+0.82%)
Feb 01, 2019 74.78 75.42 74.45 74.89 606,089 +0.56(+0.76%)
Jan 31, 2019 73.01 75.14 72.08 74.33 657,125 +0.68(+0.92%)
Jan 30, 2019 73.42 74.42 72.50 73.65 390,839 +1.22(+1.68%)
Jan 29, 2019 72.04 73.00 71.80 72.43 416,105 +1.12(+1.57%)
Jan 28, 2019 70.56 71.36 69.80 71.32 211,877 +0.22(+0.31%)
Jan 25, 2019 70.63 71.49 70.07 71.10 276,166 +1.69(+2.43%)
Jan 24, 2019 69.25 69.80 68.87 69.41 242,328 -0.08(-0.12%)
Jan 23, 2019 70.61 70.61 69.23 69.49 514,685 -0.64(-0.92%)
Jan 22, 2019 70.35 70.53 69.33 70.14 348,200 -1.05(-1.48%)
Jan 18, 2019 70.62 71.30 70.08 71.19 327,500 +1.05(+1.50%)
Jan 17, 2019 68.85 70.86 68.58 70.14 513,669 +1.03(+1.50%)
Jan 16, 2019 68.45 69.56 68.45 69.10 299,297 +1.09(+1.60%)
Jan 15, 2019 69.41 69.55 67.52 68.01 291,443 -0.81(-1.17%)
Jan 14, 2019 68.76 69.27 67.95 68.82 348,108 -0.56(-0.81%)
Jan 11, 2019 68.82 69.75 68.44 69.38 443,055 +0.25(+0.37%)
Jan 10, 2019 67.88 69.25 67.73 69.13 368,708 +0.61(+0.89%)
Jan 09, 2019 69.11 69.77 67.49 68.52 517,693 +0.31(+0.45%)
Jan 08, 2019 66.47 68.39 66.47 68.21 798,051 +2.49(+3.78%)
Jan 07, 2019 66.48 66.98 65.19 65.72 643,963 -0.16(-0.25%)
Jan 04, 2019 64.69 66.15 64.31 65.89 461,121 +2.61(+4.13%)
Jan 03, 2019 64.55 64.98 63.18 63.27 582,556 -1.62(-2.50%)
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.