Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 67.13 67.22 66.32 66.42 2,353,084 -0.54(-0.81%)
Feb 27, 2019 66.10 66.97 65.80 66.96 1,664,105 +1.11(+1.68%)
Feb 26, 2019 66.22 66.75 65.47 65.85 1,590,503 -0.57(-0.86%)
Feb 25, 2019 67.63 67.83 66.29 66.42 2,091,882 -0.75(-1.11%)
Feb 22, 2019 66.94 67.28 66.69 67.17 1,455,717 +0.27(+0.41%)
Feb 21, 2019 67.33 67.71 66.53 66.90 1,712,252 -0.43(-0.65%)
Feb 20, 2019 66.54 67.45 66.23 67.33 2,224,780 +0.66(+1.00%)
Feb 19, 2019 65.57 66.92 65.57 66.67 2,558,457 +0.82(+1.24%)
Feb 15, 2019 64.47 65.91 64.43 65.85 2,256,040 +2.07(+3.24%)
Feb 14, 2019 63.53 64.15 62.71 63.79 2,085,143 -0.62(-0.96%)
Feb 13, 2019 64.45 64.87 64.16 64.40 2,745,956 +0.16(+0.25%)
Feb 12, 2019 64.02 64.64 63.75 64.24 2,471,741 +0.91(+1.44%)
Feb 11, 2019 62.86 63.44 62.63 63.33 2,398,255 +0.55(+0.87%)
Feb 08, 2019 63.21 63.45 61.92 62.78 2,848,478 -0.85(-1.33%)
Feb 07, 2019 63.95 64.86 63.13 63.63 7,443,186 +2.94(+4.84%)
Feb 06, 2019 60.48 60.99 60.35 60.69 1,811,523 +0.02(+0.03%)
Feb 05, 2019 60.67 60.96 60.19 60.68 2,233,461 +0.04(+0.06%)
Feb 04, 2019 60.19 60.74 59.92 60.64 1,547,836 +0.43(+0.72%)
Feb 01, 2019 60.23 60.69 59.67 60.20 2,870,250 +0.17(+0.28%)
Jan 31, 2019 61.38 61.56 59.23 60.03 5,297,770 -1.66(-2.69%)
Jan 30, 2019 62.86 62.94 61.60 61.70 2,889,541 -0.83(-1.33%)
Jan 29, 2019 62.72 63.14 62.45 62.53 1,660,111 -0.23(-0.36%)
Jan 28, 2019 62.25 62.99 61.90 62.76 2,096,934 +0.18(+0.29%)
Jan 25, 2019 62.77 62.88 62.13 62.57 2,739,749 +0.29(+0.47%)
Jan 24, 2019 61.45 62.49 61.45 62.28 3,038,596 +0.43(+0.69%)
Jan 23, 2019 61.53 62.22 61.12 61.86 3,228,055 +0.73(+1.20%)
Jan 22, 2019 61.54 61.89 60.80 61.12 3,279,076 -0.78(-1.26%)
Jan 18, 2019 61.13 61.93 60.49 61.90 3,134,533 +1.14(+1.87%)
Jan 17, 2019 59.56 60.84 59.05 60.77 3,129,641 +1.20(+2.01%)
Jan 16, 2019 57.58 59.85 57.53 59.57 4,683,755 +3.12(+5.52%)
Jan 15, 2019 56.33 56.58 55.47 56.45 2,715,526 +0.07(+0.12%)
Jan 14, 2019 55.39 56.76 55.23 56.38 4,005,699 +0.49(+0.87%)
Jan 11, 2019 55.16 56.15 54.80 55.89 2,048,286 +0.18(+0.31%)
Jan 10, 2019 55.76 56.01 55.10 55.72 1,464,490 -0.11(-0.19%)
Jan 09, 2019 55.48 56.18 55.10 55.83 1,645,609 +0.69(+1.24%)
Jan 08, 2019 55.38 55.57 54.13 55.14 2,005,357 +0.14(+0.26%)
Jan 07, 2019 54.32 55.56 53.99 54.99 2,121,887 +0.48(+0.88%)
Jan 04, 2019 53.81 54.77 53.59 54.51 3,517,906 +1.69(+3.20%)
Jan 03, 2019 53.11 53.68 52.65 52.82 2,309,591 -0.35(-0.66%)
Jan 02, 2019 51.52 53.37 51.43 53.17 1,997,990 +0.80(+1.53%)
Dec 31, 2018 51.87 52.54 51.46 52.37 1,923,687 +0.62(+1.19%)
Dec 28, 2018 52.03 52.68 51.34 51.75 2,758,242 -0.03(-0.06%)
Dec 27, 2018 50.82 51.79 49.91 51.79 2,588,120 +0.06(+0.12%)
Dec 26, 2018 49.25 51.75 48.56 51.72 2,270,282 +2.58(+5.26%)
Dec 24, 2018 49.37 49.94 48.71 49.14 1,525,755 -0.85(-1.69%)
Dec 21, 2018 50.66 51.62 49.84 49.99 4,869,222 -0.74(-1.46%)
Dec 20, 2018 50.64 51.46 50.16 50.73 3,754,896 -0.50(-0.97%)
Dec 19, 2018 51.85 52.83 50.73 51.22 4,572,816 -0.70(-1.35%)
Dec 18, 2018 53.21 53.73 51.50 51.92 4,015,608 -1.08(-2.04%)
Dec 17, 2018 52.26 53.65 52.02 53.01 4,599,541 +0.41(+0.78%)
Dec 14, 2018 52.45 53.82 52.36 52.59 5,700,892 -0.50(-0.93%)
Dec 13, 2018 54.88 55.19 52.91 53.09 4,744,255 -1.75(-3.18%)
Dec 12, 2018 54.71 55.52 54.13 54.83 5,374,396 +0.88(+1.64%)
Dec 11, 2018 55.13 55.82 53.89 53.95 2,936,794 -0.63(-1.15%)
Dec 10, 2018 55.39 55.80 53.84 54.58 3,258,869 -1.40(-2.50%)
Dec 07, 2018 56.82 57.65 55.69 55.98 4,244,883 -0.85(-1.49%)
Dec 06, 2018 56.37 56.89 55.58 56.82 4,258,821 -0.95(-1.64%)
Dec 04, 2018 59.86 60.42 57.45 57.77 4,051,266 -2.56(-4.24%)
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.