Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.74 82.36 81.58 81.91 1,822,856 -0.24(-0.29%)
Feb 27, 2019 81.81 82.48 81.70 82.15 2,277,956 +0.00(+0.00%)
Feb 26, 2019 82.22 83.48 82.00 82.15 2,407,229 -0.06(-0.07%)
Feb 25, 2019 84.27 84.49 82.08 82.21 2,281,390 -1.46(-1.74%)
Feb 22, 2019 82.18 84.00 81.88 83.66 2,682,279 +1.75(+2.14%)
Feb 21, 2019 81.89 82.43 81.07 81.91 2,219,596 -0.09(-0.11%)
Feb 20, 2019 80.55 82.14 79.79 82.00 3,684,649 +1.92(+2.40%)
Feb 19, 2019 79.83 80.86 79.63 80.08 3,926,820 -0.35(-0.44%)
Feb 15, 2019 79.70 80.82 79.45 80.44 3,442,590 +1.56(+1.98%)
Feb 14, 2019 78.40 78.98 77.33 78.87 3,790,753 +0.78(+1.00%)
Feb 13, 2019 76.35 78.43 76.00 78.10 5,816,305 +4.97(+6.79%)
Feb 12, 2019 73.46 74.02 72.74 73.13 3,135,761 -0.08(-0.11%)
Feb 11, 2019 72.92 73.87 72.89 73.21 3,097,121 +0.48(+0.66%)
Feb 08, 2019 72.88 73.52 72.30 72.72 2,767,853 -0.76(-1.03%)
Feb 07, 2019 73.59 73.81 72.32 73.48 2,474,791 -0.88(-1.18%)
Feb 06, 2019 73.43 74.53 73.43 74.36 2,094,379 +0.93(+1.27%)
Feb 05, 2019 73.60 73.94 73.22 73.42 1,830,335 -0.11(-0.15%)
Feb 04, 2019 73.30 73.74 72.95 73.53 3,184,639 +0.30(+0.42%)
Feb 01, 2019 73.21 73.83 72.76 73.22 3,534,872 -0.06(-0.08%)
Jan 31, 2019 72.95 73.98 72.62 73.28 2,575,286 +0.34(+0.47%)
Jan 30, 2019 72.46 73.46 72.16 72.94 4,003,484 +0.96(+1.34%)
Jan 29, 2019 71.14 72.09 70.64 71.98 1,795,002 +0.83(+1.16%)
Jan 28, 2019 70.06 71.82 70.06 71.15 1,950,861 +0.54(+0.77%)
Jan 25, 2019 70.66 70.90 69.75 70.61 3,208,124 +0.69(+0.99%)
Jan 24, 2019 69.71 70.10 69.18 69.92 2,601,974 +0.32(+0.47%)
Jan 23, 2019 70.20 70.71 69.03 69.59 3,414,348 -0.28(-0.39%)
Jan 22, 2019 71.55 71.94 69.60 69.87 3,312,849 -2.04(-2.83%)
Jan 18, 2019 71.35 72.13 71.03 71.91 2,603,107 +1.06(+1.50%)
Jan 17, 2019 70.46 71.28 70.26 70.84 2,595,643 -0.04(-0.06%)
Jan 16, 2019 71.55 72.02 70.85 70.88 3,384,071 -0.45(-0.63%)
Jan 15, 2019 70.05 71.35 69.82 71.34 2,415,064 +1.49(+2.13%)
Jan 14, 2019 70.25 70.61 69.46 69.85 2,991,343 -0.89(-1.25%)
Jan 11, 2019 70.34 71.05 70.11 70.74 2,226,966 -0.18(-0.25%)
Jan 10, 2019 69.37 71.35 69.10 70.91 2,448,014 +1.01(+1.45%)
Jan 09, 2019 70.76 71.18 69.78 69.90 1,752,283 -0.81(-1.14%)
Jan 08, 2019 70.61 70.97 69.69 70.71 6,314,398 +1.10(+1.58%)
Jan 07, 2019 68.58 70.21 68.01 69.60 3,222,937 +0.79(+1.14%)
Jan 04, 2019 67.31 68.92 67.15 68.82 4,177,696 +2.60(+3.92%)
Jan 03, 2019 69.32 69.49 66.10 66.22 5,721,045 -3.58(-5.13%)
Jan 02, 2019 69.55 70.29 69.02 69.80 3,688,721 -0.85(-1.20%)
Dec 31, 2018 70.26 70.88 69.63 70.65 2,173,609 +0.84(+1.20%)
Dec 28, 2018 69.78 70.66 69.25 69.81 2,201,152 +0.61(+0.88%)
Dec 27, 2018 67.52 69.22 66.69 69.20 2,122,247 +0.81(+1.18%)
Dec 26, 2018 65.72 68.46 65.22 68.39 2,648,725 +2.95(+4.51%)
Dec 24, 2018 65.00 66.71 64.59 65.44 2,048,703 +0.04(+0.06%)
Dec 21, 2018 66.80 67.43 64.69 65.40 5,505,624 -1.01(-1.53%)
Dec 20, 2018 67.48 67.97 65.45 66.42 4,929,384 -2.13(-3.10%)
Dec 19, 2018 69.62 70.95 67.83 68.54 4,086,448 -0.82(-1.18%)
Dec 18, 2018 69.65 70.29 68.95 69.36 2,441,225 +0.22(+0.31%)
Dec 17, 2018 70.60 71.82 68.74 69.14 4,535,203 -1.56(-2.21%)
Dec 14, 2018 70.29 71.84 70.29 70.71 2,565,503 -0.35(-0.50%)
Dec 13, 2018 72.05 72.14 70.90 71.06 1,814,382 -0.55(-0.77%)
Dec 12, 2018 72.21 73.36 71.54 71.61 2,037,250 +0.37(+0.52%)
Dec 11, 2018 72.92 73.22 70.83 71.24 3,233,445 -0.27(-0.37%)
Dec 10, 2018 71.84 72.55 70.35 71.50 3,331,470 -0.19(-0.26%)
Dec 07, 2018 74.03 74.72 71.22 71.69 3,117,671 -2.69(-3.61%)
Dec 06, 2018 72.49 74.42 72.13 74.38 2,381,152 +0.43(+0.59%)
Dec 04, 2018 76.33 76.55 73.69 73.94 4,262,559 -2.77(-3.62%)
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.