Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.16 80.33 80.13 80.29 9,532,276 +0.22(+0.28%)
Mar 28, 2019 79.95 80.09 79.91 80.07 5,242,642 +0.16(+0.20%)
Mar 27, 2019 79.95 80.09 79.78 79.91 6,357,588 +0.04(+0.06%)
Mar 26, 2019 79.80 80.00 79.78 79.87 4,071,223 +0.16(+0.20%)
Mar 25, 2019 79.66 79.75 79.53 79.71 6,086,347 +0.00(+0.00%)
Mar 22, 2019 79.91 79.91 79.63 79.71 4,788,135 -0.27(-0.33%)
Mar 21, 2019 79.91 80.09 79.89 79.98 7,535,216 +0.00(+0.00%)
Mar 20, 2019 79.73 80.11 79.55 79.98 9,719,081 +0.27(+0.34%)
Mar 19, 2019 79.66 79.84 79.66 79.71 9,656,490 +0.07(+0.08%)
Mar 18, 2019 79.66 79.69 79.53 79.64 2,966,001 +0.04(+0.06%)
Mar 15, 2019 79.62 79.71 79.60 79.60 4,383,497 +0.02(+0.03%)
Mar 14, 2019 79.62 79.66 79.53 79.58 3,979,970 -0.04(-0.06%)
Mar 13, 2019 79.44 79.62 79.42 79.62 4,960,190 +0.22(+0.28%)
Mar 12, 2019 79.24 79.42 79.20 79.40 6,980,134 +0.16(+0.20%)
Mar 11, 2019 78.99 79.24 78.97 79.24 4,067,898 +0.22(+0.28%)
Mar 08, 2019 78.86 79.02 78.73 79.02 9,289,907 -0.13(-0.17%)
Mar 07, 2019 79.24 79.26 79.02 79.15 10,897,598 -0.04(-0.06%)
Mar 06, 2019 79.31 79.33 79.17 79.20 10,784,098 -0.16(-0.20%)
Mar 05, 2019 79.37 79.41 79.25 79.35 8,342,554 +0.00(+0.00%)
Mar 04, 2019 79.55 79.60 79.22 79.35 8,636,328 -0.09(-0.11%)
Mar 01, 2019 79.44 79.53 79.35 79.44 8,293,499 +0.94(+1.19%)
Feb 28, 2019 78.50 78.57 78.43 78.50 8,090,730 +0.00(+0.00%)
Feb 27, 2019 78.53 78.57 78.44 78.50 5,177,105 +0.00(+0.00%)
Feb 26, 2019 78.39 78.57 78.37 78.50 10,226,740 +0.15(+0.20%)
Feb 25, 2019 78.48 78.50 78.33 78.35 3,174,787 +0.07(+0.08%)
Feb 22, 2019 78.22 78.33 78.20 78.28 6,353,983 +0.13(+0.17%)
Feb 21, 2019 78.17 78.28 78.09 78.15 8,727,031 -0.07(-0.08%)
Feb 20, 2019 78.15 78.24 78.04 78.22 4,513,350 +0.11(+0.14%)
Feb 19, 2019 78.02 78.15 77.98 78.11 2,914,406 +0.02(+0.03%)
Feb 15, 2019 77.95 78.11 77.95 78.09 2,501,413 +0.24(+0.31%)
Feb 14, 2019 77.71 77.89 77.60 77.84 7,740,612 +0.02(+0.03%)
Feb 13, 2019 78.00 78.04 77.76 77.82 4,896,489 -0.09(-0.11%)
Feb 12, 2019 77.78 77.95 77.77 77.91 10,229,045 +0.40(+0.51%)
Feb 11, 2019 77.54 77.57 77.40 77.51 2,920,316 +0.02(+0.03%)
Feb 08, 2019 77.38 77.49 77.27 77.49 6,504,238 +0.00(+0.00%)
Feb 07, 2019 77.58 77.58 77.36 77.49 10,477,051 -0.33(-0.42%)
Feb 06, 2019 77.78 77.89 77.71 77.82 7,694,059 +0.02(+0.03%)
Feb 05, 2019 77.65 77.93 77.62 77.80 11,114,934 +0.26(+0.34%)
Feb 04, 2019 77.36 77.60 77.32 77.54 3,940,632 +0.18(+0.23%)
Feb 01, 2019 77.40 77.47 77.18 77.36 10,772,884 +0.69(+0.91%)
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%)
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.