Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.94 78.12 77.92 78.07 9,802,858 +0.22(+0.28%)
Mar 28, 2019 77.75 77.88 77.70 77.86 5,391,459 +0.15(+0.20%)
Mar 27, 2019 77.75 77.88 77.57 77.70 6,538,054 +0.04(+0.06%)
Mar 26, 2019 77.60 77.79 77.57 77.66 4,186,788 +0.15(+0.20%)
Mar 25, 2019 77.47 77.55 77.34 77.51 6,259,113 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,050 -0.26(-0.33%)
Mar 21, 2019 77.70 77.88 77.68 77.77 7,749,110 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.36 77.77 9,994,966 +0.26(+0.34%)
Mar 19, 2019 77.47 77.64 77.46 77.51 9,930,599 +0.07(+0.08%)
Mar 18, 2019 77.47 77.49 77.34 77.44 3,050,194 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,507,927 +0.02(+0.03%)
Mar 14, 2019 77.42 77.47 77.34 77.38 4,092,945 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.23 77.42 5,100,990 +0.22(+0.28%)
Mar 12, 2019 77.05 77.23 77.01 77.20 7,178,271 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,369 +0.22(+0.28%)
Mar 08, 2019 76.68 76.84 76.56 76.84 9,553,609 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.84 76.97 11,206,936 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.99 77.01 11,090,215 -0.15(-0.20%)
Mar 05, 2019 77.18 77.22 77.06 77.16 8,579,365 +0.00(+0.00%)
Mar 04, 2019 77.36 77.40 77.03 77.16 8,881,478 -0.09(-0.11%)
Mar 01, 2019 77.25 77.34 77.16 77.25 8,528,918 +0.91(+1.19%)
Feb 28, 2019 76.34 76.40 76.26 76.34 8,320,144 +0.00(+0.00%)
Feb 27, 2019 76.36 76.40 76.27 76.34 5,323,902 +0.00(+0.00%)
Feb 26, 2019 76.23 76.40 76.21 76.34 10,516,721 +0.15(+0.20%)
Feb 25, 2019 76.32 76.34 76.17 76.19 3,264,809 +0.06(+0.08%)
Feb 22, 2019 76.06 76.17 76.04 76.13 6,534,151 +0.13(+0.17%)
Feb 21, 2019 76.02 76.13 75.93 76.00 8,974,487 -0.06(-0.08%)
Feb 20, 2019 76.00 76.08 75.89 76.06 4,641,326 +0.11(+0.14%)
Feb 19, 2019 75.87 76.00 75.83 75.95 2,997,044 +0.02(+0.03%)
Feb 15, 2019 75.80 75.95 75.80 75.93 2,572,341 +0.24(+0.31%)
Feb 14, 2019 75.57 75.74 75.46 75.70 7,960,098 +0.02(+0.03%)
Feb 13, 2019 75.85 75.89 75.61 75.68 5,035,330 -0.09(-0.11%)
Feb 12, 2019 75.63 75.80 75.62 75.76 10,519,090 +0.39(+0.51%)
Feb 11, 2019 75.40 75.43 75.27 75.38 3,003,122 +0.02(+0.03%)
Feb 08, 2019 75.25 75.36 75.14 75.36 6,688,666 +0.00(+0.00%)
Feb 07, 2019 75.44 75.44 75.23 75.36 10,774,129 -0.32(-0.42%)
Feb 06, 2019 75.63 75.74 75.57 75.68 7,912,225 +0.02(+0.03%)
Feb 05, 2019 75.50 75.78 75.48 75.65 11,430,100 +0.26(+0.34%)
Feb 04, 2019 75.23 75.46 75.18 75.40 4,052,369 +0.17(+0.23%)
Feb 01, 2019 75.27 75.33 75.06 75.23 11,078,351 +0.67(+0.90%)
Jan 31, 2019 74.41 74.68 74.36 74.55 11,689,476 +0.19(+0.26%)
Jan 30, 2019 73.96 74.49 73.88 74.36 7,278,716 +0.57(+0.77%)
Jan 29, 2019 73.88 73.90 73.65 73.79 6,681,925 -0.02(-0.03%)
Jan 28, 2019 73.81 73.88 73.65 73.81 5,344,691 -0.11(-0.14%)
Jan 25, 2019 73.90 74.00 73.88 73.92 6,137,899 +0.17(+0.23%)
Jan 24, 2019 73.71 73.79 73.54 73.75 5,724,126 +0.08(+0.11%)
Jan 23, 2019 73.71 73.81 73.46 73.67 7,267,094 +0.13(+0.17%)
Jan 22, 2019 73.90 73.90 73.48 73.54 7,698,554 -0.42(-0.57%)
Jan 18, 2019 73.90 74.13 73.90 73.96 6,843,685 +0.19(+0.26%)
Jan 17, 2019 73.52 73.84 73.44 73.77 4,735,306 +0.19(+0.26%)
Jan 16, 2019 73.60 73.69 73.51 73.58 4,342,775 +0.15(+0.20%)
Jan 15, 2019 73.33 73.48 73.20 73.44 4,444,946 +0.19(+0.26%)
Jan 14, 2019 73.33 73.37 73.16 73.25 7,229,849 -0.21(-0.29%)
Jan 11, 2019 73.41 73.54 73.35 73.46 11,066,644 -0.25(-0.34%)
Jan 10, 2019 73.22 73.71 73.14 73.71 23,799,984 +0.36(+0.49%)
Jan 09, 2019 73.39 73.54 73.33 73.35 12,659,120 +0.11(+0.14%)
Jan 08, 2019 72.97 73.25 72.82 73.25 11,608,144 +0.51(+0.70%)
Jan 07, 2019 72.17 72.76 72.17 72.74 13,187,149 +0.80(+1.11%)
Jan 04, 2019 71.22 72.04 71.22 71.94 14,993,017 +1.16(+1.64%)
Jan 03, 2019 70.67 70.90 70.61 70.78 9,415,938 +0.02(+0.03%)
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.