Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.55 81.86 81.18 81.22 5,264,932 -0.42(-0.51%)
Feb 27, 2019 81.03 81.69 80.59 81.64 4,842,771 +0.35(+0.43%)
Feb 26, 2019 80.83 81.55 80.72 81.29 7,049,295 +0.60(+0.74%)
Feb 25, 2019 80.90 81.22 80.49 80.69 6,573,728 +0.39(+0.48%)
Feb 22, 2019 79.77 80.55 79.61 80.30 4,696,610 +0.77(+0.96%)
Feb 21, 2019 79.18 79.73 78.97 79.54 9,029,559 -0.84(-1.05%)
Feb 20, 2019 80.18 80.48 79.92 80.38 4,390,506 +0.26(+0.32%)
Feb 19, 2019 80.13 80.58 80.02 80.12 5,389,185 -0.77(-0.95%)
Feb 15, 2019 81.00 81.27 80.63 80.89 6,450,306 +0.66(+0.83%)
Feb 14, 2019 80.16 80.66 79.30 80.23 5,086,064 -0.68(-0.84%)
Feb 13, 2019 80.30 81.09 80.30 80.91 5,308,450 +0.65(+0.81%)
Feb 12, 2019 79.56 80.38 79.22 80.26 6,401,035 +0.98(+1.23%)
Feb 11, 2019 78.59 79.42 78.51 79.28 6,499,394 +1.25(+1.60%)
Feb 08, 2019 77.93 78.37 77.63 78.03 3,996,610 -0.03(-0.04%)
Feb 07, 2019 77.83 78.49 77.41 78.06 5,086,449 -0.30(-0.39%)
Feb 06, 2019 78.17 78.36 77.35 78.36 3,887,169 -0.14(-0.18%)
Feb 05, 2019 77.67 78.82 77.62 78.50 6,825,378 +0.82(+1.06%)
Feb 04, 2019 76.95 77.69 76.58 77.68 4,456,702 +0.45(+0.59%)
Feb 01, 2019 77.53 77.59 76.86 77.22 5,648,873 -0.35(-0.45%)
Jan 31, 2019 76.91 77.64 76.47 77.58 9,075,682 +0.57(+0.74%)
Jan 30, 2019 76.17 77.02 75.85 77.01 5,486,522 +1.00(+1.32%)
Jan 29, 2019 76.14 76.58 75.64 76.00 4,418,538 -0.09(-0.12%)
Jan 28, 2019 75.60 76.27 75.55 76.10 5,753,017 -0.27(-0.36%)
Jan 25, 2019 76.98 77.05 76.20 76.37 4,704,315 +0.16(+0.21%)
Jan 24, 2019 76.36 76.62 75.37 76.21 5,016,943 -0.06(-0.07%)
Jan 23, 2019 76.92 77.12 76.00 76.27 6,146,047 -0.24(-0.31%)
Jan 22, 2019 76.11 77.04 75.98 76.50 9,268,589 +0.28(+0.37%)
Jan 18, 2019 75.75 76.71 75.55 76.22 10,981,416 +1.25(+1.67%)
Jan 17, 2019 73.46 75.23 73.25 74.97 8,147,738 +1.37(+1.87%)
Jan 16, 2019 73.90 74.70 73.51 73.60 5,817,804 -0.19(-0.26%)
Jan 15, 2019 72.18 73.88 72.13 73.79 6,556,046 +1.70(+2.35%)
Jan 14, 2019 71.49 72.77 71.49 72.09 5,894,049 +0.05(+0.07%)
Jan 11, 2019 72.33 72.85 71.81 72.04 11,282,969 -0.36(-0.50%)
Jan 10, 2019 71.66 73.27 71.49 72.40 11,587,859 -0.16(-0.22%)
Jan 09, 2019 72.92 73.09 72.14 72.56 9,044,187 -0.13(-0.18%)
Jan 08, 2019 72.79 73.33 72.19 72.70 8,289,808 +0.96(+1.33%)
Jan 07, 2019 70.81 72.35 70.39 71.74 8,606,030 +1.01(+1.43%)
Jan 04, 2019 69.59 71.17 69.28 70.73 8,279,469 +1.80(+2.61%)
Jan 03, 2019 69.40 69.47 67.47 68.93 8,450,802 -1.24(-1.77%)
Jan 02, 2019 68.96 70.72 68.39 70.17 7,135,709 -0.08(-0.11%)
Dec 31, 2018 70.09 70.55 69.65 70.24 5,825,456 +0.76(+1.09%)
Dec 28, 2018 70.08 70.55 68.75 69.48 6,540,867 -0.31(-0.45%)
Dec 27, 2018 68.39 69.85 67.26 69.80 9,367,472 +0.63(+0.90%)
Dec 26, 2018 65.09 69.17 65.04 69.17 10,573,263 +4.65(+7.21%)
Dec 24, 2018 67.65 68.15 64.50 64.52 9,025,911 -4.05(-5.90%)
Dec 21, 2018 69.44 70.38 67.50 68.57 30,068,566 +4.59(+7.17%)
Dec 20, 2018 65.12 65.91 63.03 63.98 15,201,666 -1.36(-2.09%)
Dec 19, 2018 67.69 68.21 64.73 65.34 8,893,168 -2.07(-3.06%)
Dec 18, 2018 67.17 68.60 66.73 67.41 7,949,981 +1.18(+1.79%)
Dec 17, 2018 67.62 68.00 65.81 66.23 11,235,630 -2.49(-3.63%)
Dec 14, 2018 68.19 69.78 67.66 68.72 7,621,793 -0.38(-0.55%)
Dec 13, 2018 70.58 70.67 68.77 69.10 7,868,443 -1.32(-1.87%)
Dec 12, 2018 70.60 71.32 69.65 70.41 7,336,045 +0.71(+1.02%)
Dec 11, 2018 69.99 70.65 68.75 69.70 7,339,491 +1.00(+1.46%)
Dec 10, 2018 69.26 69.83 66.90 68.70 7,636,423 -0.79(-1.13%)
Dec 07, 2018 71.09 71.98 69.04 69.48 6,473,949 -2.08(-2.91%)
Dec 06, 2018 70.46 71.60 69.72 71.57 9,955,645 -0.24(-0.33%)
Dec 04, 2018 73.35 74.28 71.45 71.81 9,288,622 -2.04(-2.76%)
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.