Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 72.52 72.88 72.43 72.76 9,087,301 -0.09(-0.12%)
Dec 31, 2018 72.91 73.04 72.82 72.85 6,518,866 +0.11(+0.15%)
Dec 28, 2018 72.67 73.00 72.56 72.74 7,097,749 +0.11(+0.15%)
Dec 27, 2018 72.37 72.72 72.15 72.63 9,217,673 -0.04(-0.06%)
Dec 26, 2018 71.63 72.69 71.39 72.67 8,603,683 +1.21(+1.70%)
Dec 24, 2018 72.06 72.17 71.46 71.46 5,665,344 -0.54(-0.75%)
Dec 21, 2018 72.43 72.61 71.89 72.00 10,895,626 -0.43(-0.60%)
Dec 20, 2018 72.89 72.95 71.93 72.43 22,344,402 -0.74(-1.01%)
Dec 19, 2018 73.86 74.02 73.08 73.17 7,878,534 -0.67(-0.90%)
Dec 18, 2018 74.07 74.15 73.68 73.84 10,494,968 -0.22(-0.29%)
Dec 17, 2018 74.55 74.55 73.94 74.05 8,686,333 -0.50(-0.67%)
Dec 14, 2018 74.76 74.81 74.47 74.55 7,416,706 -0.32(-0.43%)
Dec 13, 2018 74.85 74.94 74.76 74.87 6,459,258 +0.19(+0.26%)
Dec 12, 2018 74.70 74.89 74.66 74.68 8,415,643 +0.22(+0.29%)
Dec 11, 2018 74.57 74.66 74.38 74.46 6,623,970 +0.19(+0.26%)
Dec 10, 2018 74.29 74.35 73.99 74.27 5,953,203 -0.06(-0.09%)
Dec 07, 2018 74.59 74.79 74.27 74.33 7,838,872 -0.06(-0.09%)
Dec 06, 2018 74.29 74.50 74.12 74.40 10,156,238 -0.32(-0.43%)
Dec 04, 2018 75.00 75.04 74.62 74.72 9,944,464 -0.39(-0.52%)
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.