Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.11 82.16 82.07 82.11 3,232,784 +0.05(+0.06%)
Apr 29, 2019 82.09 82.13 82.04 82.07 2,992,960 +0.00(+0.00%)
Apr 26, 2019 82.02 82.09 81.98 82.07 4,613,533 +0.18(+0.22%)
Apr 25, 2019 81.84 81.95 81.73 81.88 3,522,763 +0.02(+0.03%)
Apr 24, 2019 82.00 82.00 81.86 81.86 4,299,044 -0.07(-0.08%)
Apr 23, 2019 81.75 81.98 81.73 81.93 7,919,678 +0.23(+0.28%)
Apr 22, 2019 81.77 81.79 81.66 81.70 4,535,941 -0.11(-0.14%)
Apr 18, 2019 81.88 81.88 81.70 81.82 3,894,238 +0.07(+0.08%)
Apr 17, 2019 82.00 82.02 81.75 81.75 3,181,445 -0.18(-0.22%)
Apr 16, 2019 81.95 82.02 81.91 81.93 5,384,281 +0.02(+0.03%)
Apr 15, 2019 81.98 82.00 81.86 81.91 3,665,387 -0.09(-0.11%)
Apr 12, 2019 81.98 82.02 81.85 82.00 4,631,953 +0.11(+0.14%)
Apr 11, 2019 81.73 81.88 81.68 81.88 4,313,170 +0.18(+0.22%)
Apr 10, 2019 81.52 81.73 81.50 81.70 2,899,434 +0.29(+0.36%)
Apr 09, 2019 81.41 81.48 81.34 81.41 8,016,346 +0.00(+0.00%)
Apr 08, 2019 81.43 81.45 81.34 81.41 2,770,801 -0.02(-0.03%)
Apr 05, 2019 81.39 81.48 81.36 81.43 3,369,476 +0.11(+0.14%)
Apr 04, 2019 81.21 81.32 81.16 81.32 3,168,448 +0.16(+0.20%)
Apr 03, 2019 81.25 81.30 81.09 81.16 2,870,319 +0.02(+0.03%)
Apr 02, 2019 81.11 81.16 80.98 81.14 3,860,809 +0.02(+0.03%)
Apr 01, 2019 81.16 81.27 81.07 81.11 6,041,974 +0.83(+1.03%)
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%)
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.