Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.85 79.89 79.80 79.85 3,324,461 +0.04(+0.06%)
Apr 29, 2019 79.82 79.87 79.78 79.80 3,077,836 +0.00(+0.00%)
Apr 26, 2019 79.76 79.82 79.71 79.80 4,744,366 +0.18(+0.22%)
Apr 25, 2019 79.58 79.69 79.47 79.63 3,622,663 +0.02(+0.03%)
Apr 24, 2019 79.74 79.74 79.60 79.60 4,420,958 -0.07(-0.08%)
Apr 23, 2019 79.49 79.71 79.47 79.67 8,144,267 +0.22(+0.28%)
Apr 22, 2019 79.52 79.54 79.41 79.45 4,664,573 -0.11(-0.14%)
Apr 18, 2019 79.63 79.63 79.45 79.56 4,004,673 +0.07(+0.08%)
Apr 17, 2019 79.74 79.76 79.49 79.49 3,271,665 -0.18(-0.22%)
Apr 16, 2019 79.69 79.76 79.65 79.67 5,536,970 +0.02(+0.03%)
Apr 15, 2019 79.71 79.74 79.60 79.65 3,769,332 -0.09(-0.11%)
Apr 12, 2019 79.71 79.76 79.59 79.74 4,763,308 +0.11(+0.14%)
Apr 11, 2019 79.47 79.63 79.43 79.63 4,435,484 +0.18(+0.22%)
Apr 10, 2019 79.27 79.47 79.25 79.45 2,981,657 +0.29(+0.36%)
Apr 09, 2019 79.16 79.23 79.10 79.16 8,243,676 +0.00(+0.00%)
Apr 08, 2019 79.19 79.21 79.10 79.16 2,849,377 -0.02(-0.03%)
Apr 05, 2019 79.14 79.23 79.12 79.19 3,465,029 +0.11(+0.14%)
Apr 04, 2019 78.97 79.08 78.92 79.08 3,258,301 +0.15(+0.20%)
Apr 03, 2019 79.01 79.05 78.86 78.92 2,951,716 +0.02(+0.03%)
Apr 02, 2019 78.88 78.92 78.75 78.90 3,970,296 +0.02(+0.03%)
Apr 01, 2019 78.92 79.03 78.83 78.88 6,213,315 +0.81(+1.03%)
Mar 29, 2019 77.94 78.11 77.92 78.07 9,803,248 +0.22(+0.28%)
Mar 28, 2019 77.74 77.87 77.70 77.85 5,391,674 +0.15(+0.20%)
Mar 27, 2019 77.74 77.87 77.57 77.70 6,538,314 +0.04(+0.06%)
Mar 26, 2019 77.59 77.79 77.57 77.66 4,186,955 +0.15(+0.20%)
Mar 25, 2019 77.46 77.55 77.33 77.51 6,259,362 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,246 -0.26(-0.33%)
Mar 21, 2019 77.70 77.87 77.68 77.77 7,749,418 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.35 77.77 9,995,364 +0.26(+0.34%)
Mar 19, 2019 77.46 77.64 77.46 77.51 9,930,994 +0.07(+0.08%)
Mar 18, 2019 77.46 77.48 77.33 77.44 3,050,315 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,508,106 +0.02(+0.03%)
Mar 14, 2019 77.42 77.46 77.33 77.38 4,093,108 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.22 77.42 5,101,193 +0.22(+0.28%)
Mar 12, 2019 77.05 77.22 77.01 77.20 7,178,557 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,536 +0.22(+0.28%)
Mar 08, 2019 76.68 76.83 76.56 76.83 9,553,989 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.83 76.96 11,207,381 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.98 77.01 11,090,656 -0.15(-0.20%)
Mar 05, 2019 77.18 77.21 77.06 77.16 8,579,706 +0.00(+0.00%)
Mar 04, 2019 77.35 77.40 77.03 77.16 8,881,832 -0.09(-0.11%)
Mar 01, 2019 77.25 77.33 77.16 77.25 8,529,257 +0.91(+1.19%)
Feb 28, 2019 76.34 76.40 76.26 76.34 8,320,476 +0.00(+0.00%)
Feb 27, 2019 76.36 76.40 76.27 76.34 5,324,115 +0.00(+0.00%)
Feb 26, 2019 76.23 76.40 76.21 76.34 10,517,141 +0.15(+0.20%)
Feb 25, 2019 76.31 76.34 76.16 76.19 3,264,939 +0.06(+0.08%)
Feb 22, 2019 76.06 76.16 76.04 76.12 6,534,412 +0.13(+0.17%)
Feb 21, 2019 76.02 76.12 75.93 75.99 8,974,845 -0.06(-0.08%)
Feb 20, 2019 75.99 76.08 75.89 76.06 4,641,511 +0.11(+0.14%)
Feb 19, 2019 75.87 75.99 75.82 75.95 2,997,164 +0.02(+0.03%)
Feb 15, 2019 75.80 75.95 75.80 75.93 2,572,443 +0.24(+0.31%)
Feb 14, 2019 75.57 75.74 75.46 75.69 7,960,415 +0.02(+0.03%)
Feb 13, 2019 75.84 75.89 75.61 75.67 5,035,531 -0.09(-0.11%)
Feb 12, 2019 75.63 75.80 75.62 75.76 10,519,510 +0.38(+0.51%)
Feb 11, 2019 75.39 75.43 75.27 75.37 3,003,242 +0.02(+0.03%)
Feb 08, 2019 75.25 75.35 75.14 75.35 6,688,933 +0.00(+0.00%)
Feb 07, 2019 75.44 75.44 75.22 75.35 10,774,559 -0.32(-0.42%)
Feb 06, 2019 75.63 75.74 75.57 75.67 7,912,540 +0.02(+0.03%)
Feb 05, 2019 75.50 75.78 75.48 75.65 11,430,556 +0.26(+0.34%)
Feb 04, 2019 75.22 75.46 75.18 75.39 4,052,531 +0.17(+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.