Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 77.27 79.61 76.78 79.12 5,718,895 +1.96(+2.54%)
Jan 30, 2019 76.61 77.87 76.61 77.16 2,447,267 +0.19(+0.25%)
Jan 29, 2019 77.12 77.41 76.51 76.97 2,223,102 +0.12(+0.16%)
Jan 28, 2019 76.76 77.21 76.30 76.85 2,159,155 +0.05(+0.07%)
Jan 25, 2019 77.37 78.10 76.58 76.80 2,681,900 -0.95(-1.22%)
Jan 24, 2019 77.10 77.77 76.53 77.75 2,047,336 +0.74(+0.96%)
Jan 23, 2019 76.25 77.09 76.19 77.01 2,337,812 +0.63(+0.82%)
Jan 22, 2019 76.23 76.93 75.52 76.38 2,275,322 +0.29(+0.38%)
Jan 18, 2019 76.38 76.50 75.66 76.09 2,437,800 +0.09(+0.12%)
Jan 17, 2019 75.75 76.21 75.63 76.00 1,778,384 +0.28(+0.37%)
Jan 16, 2019 74.99 75.75 74.56 75.72 2,734,069 +0.34(+0.45%)
Jan 15, 2019 73.81 75.46 73.72 75.38 2,279,478 +1.59(+2.15%)
Jan 14, 2019 74.03 74.03 72.95 73.79 2,764,603 -0.65(-0.87%)
Jan 11, 2019 74.76 74.76 73.82 74.44 2,243,900 -0.28(-0.37%)
Jan 10, 2019 73.54 74.80 73.29 74.72 2,285,119 +1.35(+1.84%)
Jan 09, 2019 73.74 74.25 73.08 73.37 3,100,426 -0.56(-0.76%)
Jan 08, 2019 72.92 74.05 72.69 73.93 3,605,654 +0.90(+1.23%)
Jan 07, 2019 72.94 73.21 72.43 73.03 3,213,821 -0.41(-0.56%)
Jan 04, 2019 72.32 73.44 72.25 73.44 2,857,500 +0.67(+0.92%)
Jan 03, 2019 72.94 73.66 72.30 72.77 3,062,056 -0.17(-0.23%)
Jan 02, 2019 74.61 74.61 72.47 72.94 2,679,629 -1.80(-2.41%)
Dec 31, 2018 74.78 75.09 73.91 74.74 2,203,300 +0.01(+0.01%)
Dec 28, 2018 75.04 75.72 74.46 74.73 2,026,900 -0.31(-0.41%)
Dec 27, 2018 74.22 75.04 73.04 75.04 2,161,181 +0.68(+0.91%)
Dec 26, 2018 73.65 74.37 72.53 74.36 2,461,192 +0.81(+1.10%)
Dec 24, 2018 76.68 77.22 73.11 73.55 1,762,300 -2.88(-3.77%)
Dec 21, 2018 77.60 79.25 76.41 76.43 6,388,600 -1.19(-1.53%)
Dec 20, 2018 77.08 78.47 76.22 77.62 3,490,080 +0.76(+0.99%)
Dec 19, 2018 77.43 77.79 76.47 76.86 2,473,090 -0.40(-0.52%)
Dec 18, 2018 77.66 78.37 76.89 77.26 2,814,711 -0.07(-0.09%)
Dec 17, 2018 80.21 80.43 76.97 77.33 3,581,262 -2.68(-3.35%)
Dec 14, 2018 80.57 81.05 79.45 80.01 2,828,100 -0.35(-0.44%)
Dec 13, 2018 79.56 80.67 79.54 80.36 1,832,388 +0.84(+1.06%)
Dec 12, 2018 80.14 80.49 79.44 79.52 3,317,712 -0.24(-0.30%)
Dec 11, 2018 79.36 80.15 78.84 79.76 2,005,888 +0.40(+0.50%)
Dec 10, 2018 79.41 79.61 78.11 79.36 2,020,804 +0.04(+0.05%)
Dec 07, 2018 78.78 79.77 77.99 79.32 2,495,200 +0.56(+0.71%)
Dec 06, 2018 79.04 79.25 77.12 78.76 3,118,910 +0.34(+0.43%)
Dec 04, 2018 78.66 79.31 78.18 78.42 3,457,900 +0.11(+0.14%)
Dec 03, 2018 77.20 78.35 76.57 78.31 2,472,094 +0.57(+0.73%)
Nov 30, 2018 76.51 77.80 76.24 77.74 2,814,500 +1.39(+1.82%)
Nov 29, 2018 76.22 76.37 75.01 76.35 2,213,074 +0.13(+0.17%)
Nov 28, 2018 76.61 76.73 76.10 76.22 2,094,625 -0.36(-0.47%)
Nov 27, 2018 76.05 76.68 75.47 76.58 1,789,841 +0.62(+0.82%)
Nov 26, 2018 75.66 76.17 75.30 75.96 1,583,526 +0.10(+0.13%)
Nov 23, 2018 75.80 76.04 75.36 75.86 915,200 +0.21(+0.28%)
Nov 21, 2018 75.65 75.65 75.65 0 -2.17(-2.79%)
Nov 20, 2018 77.64 78.47 77.04 77.82 2,694,213 +0.39(+0.50%)
Nov 19, 2018 76.92 77.65 76.76 77.43 2,673,265 +0.41(+0.53%)
Nov 16, 2018 77.48 77.79 76.69 77.02 3,309,100 +0.23(+0.30%)
Nov 15, 2018 75.74 76.82 75.10 76.79 3,031,083 +0.66(+0.87%)
Nov 14, 2018 76.12 76.77 75.96 76.13 3,578,413 -0.30(-0.39%)
Nov 13, 2018 76.29 76.69 75.56 76.43 2,860,067 +0.23(+0.30%)
Nov 12, 2018 75.08 76.96 74.93 76.20 2,181,387 +0.88(+1.17%)
Nov 09, 2018 74.21 75.49 74.16 75.32 2,419,400 +1.15(+1.55%)
Nov 08, 2018 74.53 74.68 73.82 74.17 3,465,914 -0.96(-1.28%)
Nov 07, 2018 74.78 75.21 74.05 75.13 2,781,594 +0.68(+0.91%)
Nov 06, 2018 73.60 74.52 73.42 74.45 2,662,611 +0.95(+1.29%)
Nov 05, 2018 72.92 73.88 72.73 73.50 2,188,384 +0.81(+1.11%)
Nov 02, 2018 73.26 73.53 72.07 72.69 3,054,400 -0.28(-0.38%)
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.