Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.15 80.33 80.13 80.29 9,532,657 +0.22(+0.28%)
Mar 28, 2019 79.95 80.09 79.91 80.06 5,242,852 +0.16(+0.20%)
Mar 27, 2019 79.95 80.09 79.77 79.91 6,357,842 +0.04(+0.06%)
Mar 26, 2019 79.80 80.00 79.77 79.86 4,071,386 +0.16(+0.20%)
Mar 25, 2019 79.66 79.75 79.53 79.71 6,086,590 +0.00(+0.00%)
Mar 22, 2019 79.91 79.91 79.63 79.71 4,788,326 -0.27(-0.33%)
Mar 21, 2019 79.91 80.09 79.88 79.97 7,535,517 +0.00(+0.00%)
Mar 20, 2019 79.73 80.11 79.55 79.97 9,719,469 +0.27(+0.34%)
Mar 19, 2019 79.66 79.84 79.66 79.71 9,656,876 +0.07(+0.08%)
Mar 18, 2019 79.66 79.68 79.53 79.64 2,966,120 +0.04(+0.06%)
Mar 15, 2019 79.62 79.71 79.59 79.59 4,383,672 +0.02(+0.03%)
Mar 14, 2019 79.62 79.66 79.53 79.57 3,980,129 -0.04(-0.06%)
Mar 13, 2019 79.44 79.62 79.42 79.62 4,960,388 +0.22(+0.28%)
Mar 12, 2019 79.24 79.42 79.19 79.39 6,980,413 +0.16(+0.20%)
Mar 11, 2019 78.99 79.24 78.97 79.24 4,068,061 +0.22(+0.28%)
Mar 08, 2019 78.86 79.01 78.73 79.01 9,290,278 -0.13(-0.17%)
Mar 07, 2019 79.24 79.26 79.01 79.15 10,898,033 -0.04(-0.06%)
Mar 06, 2019 79.30 79.33 79.17 79.19 10,784,529 -0.16(-0.20%)
Mar 05, 2019 79.37 79.40 79.25 79.35 8,342,887 +0.00(+0.00%)
Mar 04, 2019 79.55 79.59 79.21 79.35 8,636,673 -0.09(-0.11%)
Mar 01, 2019 79.44 79.53 79.35 79.44 8,293,830 +0.94(+1.19%)
Feb 28, 2019 78.50 78.57 78.42 78.50 8,091,053 +0.00(+0.00%)
Feb 27, 2019 78.52 78.57 78.43 78.50 5,177,311 +0.00(+0.00%)
Feb 26, 2019 78.39 78.57 78.37 78.50 10,227,148 +0.15(+0.20%)
Feb 25, 2019 78.48 78.50 78.32 78.35 3,174,914 +0.07(+0.08%)
Feb 22, 2019 78.21 78.32 78.19 78.28 6,354,236 +0.13(+0.17%)
Feb 21, 2019 78.17 78.28 78.08 78.15 8,727,379 -0.07(-0.08%)
Feb 20, 2019 78.15 78.24 78.04 78.21 4,513,530 +0.11(+0.14%)
Feb 19, 2019 78.02 78.15 77.97 78.10 2,914,522 +0.02(+0.03%)
Feb 15, 2019 77.95 78.10 77.95 78.08 2,501,513 +0.24(+0.31%)
Feb 14, 2019 77.71 77.88 77.60 77.84 7,740,920 +0.02(+0.03%)
Feb 13, 2019 77.99 78.04 77.75 77.82 4,896,685 -0.09(-0.11%)
Feb 12, 2019 77.77 77.95 77.76 77.91 10,229,453 +0.40(+0.51%)
Feb 11, 2019 77.53 77.57 77.40 77.51 2,920,432 +0.02(+0.03%)
Feb 08, 2019 77.38 77.49 77.27 77.49 6,504,497 +0.00(+0.00%)
Feb 07, 2019 77.58 77.58 77.36 77.49 10,477,469 -0.33(-0.42%)
Feb 06, 2019 77.77 77.88 77.71 77.82 7,694,366 +0.02(+0.03%)
Feb 05, 2019 77.64 77.93 77.62 77.80 11,115,378 +0.26(+0.34%)
Feb 04, 2019 77.36 77.60 77.31 77.53 3,940,789 +0.18(+0.23%)
Feb 01, 2019 77.40 77.47 77.18 77.36 10,773,314 +0.69(+0.91%)
Jan 31, 2019 76.51 76.79 76.47 76.66 11,367,876 +0.20(+0.26%)
Jan 30, 2019 76.05 76.60 75.97 76.47 7,078,465 +0.59(+0.77%)
Jan 29, 2019 75.97 75.99 75.73 75.88 6,498,092 -0.02(-0.03%)
Jan 28, 2019 75.90 75.97 75.73 75.90 5,197,649 -0.11(-0.14%)
Jan 25, 2019 75.99 76.10 75.97 76.01 5,969,033 +0.17(+0.23%)
Jan 24, 2019 75.79 75.88 75.62 75.84 5,566,644 +0.09(+0.11%)
Jan 23, 2019 75.79 75.90 75.53 75.75 7,067,162 +0.13(+0.17%)
Jan 22, 2019 75.99 75.99 75.56 75.62 7,486,752 -0.43(-0.57%)
Jan 18, 2019 75.99 76.23 75.99 76.05 6,655,402 +0.20(+0.26%)
Jan 17, 2019 75.60 75.92 75.51 75.86 4,605,029 +0.20(+0.26%)
Jan 16, 2019 75.69 75.77 75.59 75.66 4,223,297 +0.15(+0.20%)
Jan 15, 2019 75.40 75.56 75.27 75.51 4,322,657 +0.20(+0.26%)
Jan 14, 2019 75.40 75.45 75.23 75.32 7,030,942 -0.22(-0.29%)
Jan 11, 2019 75.49 75.62 75.43 75.53 10,762,180 -0.26(-0.34%)
Jan 10, 2019 75.30 75.79 75.21 75.79 23,145,200 +0.37(+0.49%)
Jan 09, 2019 75.47 75.62 75.40 75.43 12,310,843 +0.11(+0.14%)
Jan 08, 2019 75.04 75.32 74.88 75.32 11,288,782 +0.52(+0.70%)
Jan 07, 2019 74.21 74.82 74.21 74.80 12,824,345 +0.82(+1.11%)
Jan 04, 2019 73.24 74.08 73.24 73.97 14,580,530 +1.19(+1.64%)
Jan 03, 2019 72.67 72.91 72.61 72.78 9,156,887 +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.