Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.51 76.80 76.47 76.67 11,367,421 +0.20(+0.26%)
Jan 30, 2019 76.06 76.60 75.97 76.47 7,078,181 +0.59(+0.77%)
Jan 29, 2019 75.97 75.99 75.73 75.88 6,497,832 -0.02(-0.03%)
Jan 28, 2019 75.91 75.97 75.73 75.91 5,197,441 -0.11(-0.14%)
Jan 25, 2019 75.99 76.10 75.97 76.01 5,968,795 +0.17(+0.23%)
Jan 24, 2019 75.80 75.88 75.62 75.84 5,566,422 +0.09(+0.11%)
Jan 23, 2019 75.80 75.91 75.54 75.75 7,066,879 +0.13(+0.17%)
Jan 22, 2019 75.99 75.99 75.56 75.62 7,486,452 -0.43(-0.57%)
Jan 18, 2019 75.99 76.23 75.99 76.06 6,655,136 +0.20(+0.26%)
Jan 17, 2019 75.60 75.93 75.52 75.86 4,604,845 +0.20(+0.26%)
Jan 16, 2019 75.69 75.78 75.59 75.67 4,223,128 +0.15(+0.20%)
Jan 15, 2019 75.41 75.56 75.28 75.52 4,322,484 +0.20(+0.26%)
Jan 14, 2019 75.41 75.45 75.23 75.32 7,030,660 -0.22(-0.29%)
Jan 11, 2019 75.49 75.62 75.43 75.54 10,761,749 -0.26(-0.34%)
Jan 10, 2019 75.30 75.80 75.21 75.80 23,144,274 +0.37(+0.49%)
Jan 09, 2019 75.47 75.62 75.41 75.43 12,310,351 +0.11(+0.14%)
Jan 08, 2019 75.04 75.32 74.89 75.32 11,288,330 +0.52(+0.70%)
Jan 07, 2019 74.21 74.82 74.21 74.80 12,823,832 +0.82(+1.11%)
Jan 04, 2019 73.24 74.08 73.24 73.98 14,579,946 +1.19(+1.64%)
Jan 03, 2019 72.67 72.91 72.61 72.78 9,156,521 +0.02(+0.03%)
Jan 02, 2019 72.52 72.89 72.44 72.76 9,086,938 -0.09(-0.12%)
Dec 31, 2018 72.91 73.04 72.83 72.85 6,518,605 +0.11(+0.15%)
Dec 28, 2018 72.67 73.00 72.57 72.74 7,097,465 +0.11(+0.15%)
Dec 27, 2018 72.37 72.72 72.15 72.63 9,217,304 -0.04(-0.06%)
Dec 26, 2018 71.63 72.70 71.40 72.67 8,603,339 +1.21(+1.70%)
Dec 24, 2018 72.07 72.18 71.46 71.46 5,665,117 -0.54(-0.75%)
Dec 21, 2018 72.44 72.61 71.89 72.00 10,895,190 -0.43(-0.60%)
Dec 20, 2018 72.89 72.96 71.94 72.44 22,343,508 -0.74(-1.01%)
Dec 19, 2018 73.87 74.02 73.09 73.17 7,878,219 -0.67(-0.90%)
Dec 18, 2018 74.08 74.15 73.69 73.84 10,494,548 -0.22(-0.29%)
Dec 17, 2018 74.55 74.55 73.95 74.05 8,685,985 -0.50(-0.67%)
Dec 14, 2018 74.77 74.81 74.48 74.55 7,416,408 -0.32(-0.43%)
Dec 13, 2018 74.85 74.94 74.77 74.87 6,458,998 +0.19(+0.26%)
Dec 12, 2018 74.70 74.90 74.66 74.68 8,415,306 +0.22(+0.29%)
Dec 11, 2018 74.57 74.66 74.38 74.46 6,623,704 +0.19(+0.26%)
Dec 10, 2018 74.29 74.36 73.99 74.27 5,952,964 -0.06(-0.09%)
Dec 07, 2018 74.59 74.79 74.27 74.34 7,838,557 -0.06(-0.09%)
Dec 06, 2018 74.29 74.51 74.12 74.40 10,155,830 -0.32(-0.43%)
Dec 04, 2018 75.00 75.05 74.63 74.72 9,944,065 -0.39(-0.52%)
Dec 03, 2018 74.98 75.13 74.87 75.11 6,822,918 +0.53(+0.71%)
Nov 30, 2018 74.63 74.75 74.56 74.58 5,094,497 -0.21(-0.29%)
Nov 29, 2018 74.71 74.84 74.58 74.80 6,143,396 +0.04(+0.06%)
Nov 28, 2018 74.20 74.82 74.17 74.75 8,737,825 +0.56(+0.75%)
Nov 27, 2018 74.11 74.20 73.98 74.20 5,544,335 +0.00(+0.00%)
Nov 26, 2018 74.17 74.28 74.07 74.20 6,227,426 +0.32(+0.44%)
Nov 23, 2018 73.98 74.05 73.79 73.87 2,928,530 -0.34(-0.46%)
Nov 21, 2018 74.22 74.22 74.22 0 +0.32(+0.44%)
Nov 20, 2018 73.98 74.11 73.86 73.90 7,167,582 -0.34(-0.46%)
Nov 19, 2018 74.11 74.39 74.07 74.24 9,908,374 -0.09(-0.12%)
Nov 16, 2018 74.39 74.44 74.17 74.32 28,134,894 -0.34(-0.46%)
Nov 15, 2018 74.41 74.67 74.20 74.67 12,638,158 -0.04(-0.06%)
Nov 14, 2018 75.01 75.05 74.56 74.71 11,243,191 -0.17(-0.23%)
Nov 13, 2018 75.03 75.15 74.80 74.88 7,525,433 -0.11(-0.14%)
Nov 12, 2018 75.40 75.48 74.97 74.99 6,097,988 -0.47(-0.63%)
Nov 09, 2018 75.76 75.76 75.38 75.46 8,794,300 -0.47(-0.62%)
Nov 08, 2018 75.91 76.09 75.87 75.94 9,736,447 -0.11(-0.14%)
Nov 07, 2018 75.81 76.09 75.76 76.04 11,689,694 +0.36(+0.48%)
Nov 06, 2018 75.57 75.70 75.55 75.68 5,383,649 +0.15(+0.20%)
Nov 05, 2018 75.46 75.57 75.40 75.53 4,350,268 +0.06(+0.09%)
Nov 02, 2018 75.48 75.61 75.31 75.46 4,967,279 +0.04(+0.06%)
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.