Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.11 82.16 82.07 82.11 3,232,655 +0.05(+0.06%)
Apr 29, 2019 82.09 82.14 82.05 82.07 2,992,840 +0.00(+0.00%)
Apr 26, 2019 82.02 82.09 81.98 82.07 4,613,349 +0.18(+0.22%)
Apr 25, 2019 81.84 81.96 81.73 81.89 3,522,622 +0.02(+0.03%)
Apr 24, 2019 82.00 82.00 81.87 81.87 4,298,872 -0.07(-0.08%)
Apr 23, 2019 81.75 81.98 81.73 81.93 7,919,361 +0.23(+0.28%)
Apr 22, 2019 81.77 81.80 81.66 81.71 4,535,759 -0.11(-0.14%)
Apr 18, 2019 81.89 81.89 81.71 81.82 3,894,082 +0.07(+0.08%)
Apr 17, 2019 82.00 82.02 81.75 81.75 3,181,317 -0.18(-0.22%)
Apr 16, 2019 81.96 82.02 81.91 81.93 5,384,065 +0.02(+0.03%)
Apr 15, 2019 81.98 82.00 81.87 81.91 3,665,240 -0.09(-0.11%)
Apr 12, 2019 81.98 82.02 81.85 82.00 4,631,768 +0.11(+0.14%)
Apr 11, 2019 81.73 81.89 81.68 81.89 4,312,997 +0.18(+0.22%)
Apr 10, 2019 81.53 81.73 81.50 81.71 2,899,318 +0.29(+0.36%)
Apr 09, 2019 81.41 81.48 81.34 81.41 8,016,025 +0.00(+0.00%)
Apr 08, 2019 81.44 81.46 81.34 81.41 2,770,690 -0.02(-0.03%)
Apr 05, 2019 81.39 81.48 81.37 81.44 3,369,341 +0.11(+0.14%)
Apr 04, 2019 81.21 81.32 81.16 81.32 3,168,322 +0.16(+0.20%)
Apr 03, 2019 81.25 81.30 81.10 81.16 2,870,204 +0.02(+0.03%)
Apr 02, 2019 81.12 81.16 80.98 81.14 3,860,655 +0.02(+0.03%)
Apr 01, 2019 81.16 81.28 81.07 81.12 6,041,732 +0.83(+1.03%)
Mar 29, 2019 80.16 80.33 80.13 80.29 9,532,276 +0.22(+0.28%)
Mar 28, 2019 79.95 80.09 79.91 80.07 5,242,642 +0.16(+0.20%)
Mar 27, 2019 79.95 80.09 79.78 79.91 6,357,588 +0.04(+0.06%)
Mar 26, 2019 79.80 80.00 79.78 79.87 4,071,223 +0.16(+0.20%)
Mar 25, 2019 79.66 79.75 79.53 79.71 6,086,347 +0.00(+0.00%)
Mar 22, 2019 79.91 79.91 79.63 79.71 4,788,135 -0.27(-0.33%)
Mar 21, 2019 79.91 80.09 79.89 79.98 7,535,216 +0.00(+0.00%)
Mar 20, 2019 79.73 80.11 79.55 79.98 9,719,081 +0.27(+0.34%)
Mar 19, 2019 79.66 79.84 79.66 79.71 9,656,490 +0.07(+0.08%)
Mar 18, 2019 79.66 79.69 79.53 79.64 2,966,001 +0.04(+0.06%)
Mar 15, 2019 79.62 79.71 79.60 79.60 4,383,497 +0.02(+0.03%)
Mar 14, 2019 79.62 79.66 79.53 79.58 3,979,970 -0.04(-0.06%)
Mar 13, 2019 79.44 79.62 79.42 79.62 4,960,190 +0.22(+0.28%)
Mar 12, 2019 79.24 79.42 79.20 79.40 6,980,134 +0.16(+0.20%)
Mar 11, 2019 78.99 79.24 78.97 79.24 4,067,898 +0.22(+0.28%)
Mar 08, 2019 78.86 79.02 78.73 79.02 9,289,907 -0.13(-0.17%)
Mar 07, 2019 79.24 79.26 79.02 79.15 10,897,598 -0.04(-0.06%)
Mar 06, 2019 79.31 79.33 79.17 79.20 10,784,098 -0.16(-0.20%)
Mar 05, 2019 79.37 79.41 79.25 79.35 8,342,554 +0.00(+0.00%)
Mar 04, 2019 79.55 79.60 79.22 79.35 8,636,328 -0.09(-0.11%)
Mar 01, 2019 79.44 79.53 79.35 79.44 8,293,499 +0.94(+1.19%)
Feb 28, 2019 78.50 78.57 78.43 78.50 8,090,730 +0.00(+0.00%)
Feb 27, 2019 78.53 78.57 78.44 78.50 5,177,105 +0.00(+0.00%)
Feb 26, 2019 78.39 78.57 78.37 78.50 10,226,740 +0.15(+0.20%)
Feb 25, 2019 78.48 78.50 78.33 78.35 3,174,787 +0.07(+0.08%)
Feb 22, 2019 78.22 78.33 78.20 78.28 6,353,983 +0.13(+0.17%)
Feb 21, 2019 78.17 78.28 78.09 78.15 8,727,031 -0.07(-0.08%)
Feb 20, 2019 78.15 78.24 78.04 78.22 4,513,350 +0.11(+0.14%)
Feb 19, 2019 78.02 78.15 77.98 78.11 2,914,406 +0.02(+0.03%)
Feb 15, 2019 77.95 78.11 77.95 78.09 2,501,413 +0.24(+0.31%)
Feb 14, 2019 77.71 77.89 77.60 77.84 7,740,612 +0.02(+0.03%)
Feb 13, 2019 78.00 78.04 77.76 77.82 4,896,489 -0.09(-0.11%)
Feb 12, 2019 77.78 77.95 77.77 77.91 10,229,045 +0.40(+0.51%)
Feb 11, 2019 77.54 77.57 77.40 77.51 2,920,316 +0.02(+0.03%)
Feb 08, 2019 77.38 77.49 77.27 77.49 6,504,238 +0.00(+0.00%)
Feb 07, 2019 77.58 77.58 77.36 77.49 10,477,051 -0.33(-0.42%)
Feb 06, 2019 77.78 77.89 77.71 77.82 7,694,059 +0.02(+0.03%)
Feb 05, 2019 77.65 77.93 77.62 77.80 11,114,934 +0.26(+0.34%)
Feb 04, 2019 77.36 77.60 77.32 77.54 3,940,632 +0.18(+0.23%)
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.