Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 73.05 74.85 72.89 73.84 10,772,378 +2.67(+3.75%)
Nov 30, 2018 70.28 71.51 70.01 71.17 8,388,501 +0.95(+1.35%)
Nov 29, 2018 70.51 70.80 69.26 70.22 5,681,254 -0.30(-0.43%)
Nov 28, 2018 68.30 70.62 68.30 70.53 6,527,626 +2.43(+3.56%)
Nov 27, 2018 68.28 68.53 67.35 68.10 5,301,609 -0.59(-0.85%)
Nov 26, 2018 68.33 68.96 68.27 68.68 6,221,185 +1.15(+1.71%)
Nov 23, 2018 68.06 68.50 67.45 67.53 2,733,679 -0.83(-1.22%)
Nov 21, 2018 68.36 68.36 68.36 0 +1.18(+1.76%)
Nov 20, 2018 66.59 68.08 65.67 67.18 9,584,609 -1.32(-1.93%)
Nov 19, 2018 70.55 70.61 67.88 68.50 7,084,592 -2.10(-2.97%)
Nov 16, 2018 69.68 71.34 69.01 70.60 8,536,834 +0.39(+0.55%)
Nov 15, 2018 70.32 70.54 68.85 70.21 8,306,921 -0.82(-1.16%)
Nov 14, 2018 72.09 73.20 70.74 71.04 8,327,354 +0.00(+0.00%)
Nov 13, 2018 71.35 72.04 70.70 71.04 4,852,462 +0.09(+0.13%)
Nov 12, 2018 72.12 72.52 70.84 70.94 5,500,978 -1.19(-1.65%)
Nov 09, 2018 73.41 73.46 71.34 72.13 5,015,433 -1.34(-1.83%)
Nov 08, 2018 73.39 73.83 72.96 73.47 5,703,658 -0.18(-0.24%)
Nov 07, 2018 72.68 73.90 72.33 73.65 5,658,962 +1.32(+1.83%)
Nov 06, 2018 73.06 73.28 72.13 72.33 6,798,565 -0.91(-1.24%)
Nov 05, 2018 72.25 73.46 71.84 73.24 7,451,815 +0.90(+1.24%)
Nov 02, 2018 73.24 74.24 71.52 72.34 7,405,061 -0.20(-0.27%)
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.