Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.46 79.71 78.75 79.24 6,228,433 -0.17(-0.21%)
Feb 27, 2019 80.14 80.14 78.80 79.41 4,175,470 -1.10(-1.37%)
Feb 26, 2019 80.20 80.86 80.02 80.51 4,283,086 +0.22(+0.27%)
Feb 25, 2019 80.46 80.62 79.88 80.29 5,511,182 +0.27(+0.34%)
Feb 22, 2019 79.16 80.19 78.24 80.02 5,022,700 +1.27(+1.61%)
Feb 21, 2019 79.74 79.91 78.10 78.75 6,334,529 -1.24(-1.55%)
Feb 20, 2019 80.53 80.60 79.14 79.99 5,564,037 -0.53(-0.66%)
Feb 19, 2019 80.50 81.52 80.23 80.52 5,673,489 -0.33(-0.41%)
Feb 15, 2019 81.13 81.70 80.16 80.85 6,295,400 +0.33(+0.41%)
Feb 14, 2019 80.45 80.68 79.72 80.52 3,436,330 -0.27(-0.33%)
Feb 13, 2019 80.34 81.32 80.29 80.79 4,236,079 +0.86(+1.08%)
Feb 12, 2019 79.99 80.12 78.57 79.93 6,442,908 +0.16(+0.20%)
Feb 11, 2019 79.89 80.18 79.17 79.77 4,764,129 +0.10(+0.13%)
Feb 08, 2019 79.03 79.86 78.89 79.67 4,598,800 +0.50(+0.63%)
Feb 07, 2019 78.35 79.22 77.81 79.17 5,856,103 +0.09(+0.11%)
Feb 06, 2019 79.60 79.89 78.79 79.08 4,899,671 -0.61(-0.77%)
Feb 05, 2019 78.56 80.06 78.22 79.69 7,734,169 +1.16(+1.48%)
Feb 04, 2019 80.30 80.36 77.52 78.53 10,187,639 -1.97(-2.45%)
Feb 01, 2019 80.25 80.73 79.11 80.50 6,759,400 +0.21(+0.26%)
Jan 31, 2019 78.95 81.31 78.71 80.29 11,305,090 +1.23(+1.56%)
Jan 30, 2019 77.69 79.18 76.98 79.06 9,275,281 +1.59(+2.05%)
Jan 29, 2019 77.03 78.16 75.77 77.47 13,887,705 +0.33(+0.43%)
Jan 28, 2019 80.00 80.10 76.68 77.14 14,716,800 -3.40(-4.22%)
Jan 25, 2019 82.51 82.61 79.43 80.54 21,348,600 -5.34(-6.22%)
Jan 24, 2019 88.33 88.44 85.10 85.88 8,369,998 -2.57(-2.91%)
Jan 23, 2019 88.84 89.28 87.70 88.45 4,969,309 -0.21(-0.24%)
Jan 22, 2019 88.86 89.36 87.90 88.66 5,664,649 -0.84(-0.94%)
Jan 18, 2019 88.45 89.79 86.92 89.50 6,190,000 +2.30(+2.64%)
Jan 17, 2019 85.54 87.68 85.42 87.20 6,438,669 +1.65(+1.93%)
Jan 16, 2019 85.66 86.39 85.45 85.55 4,926,980 +0.05(+0.06%)
Jan 15, 2019 84.93 85.68 84.45 85.50 7,295,495 +0.74(+0.87%)
Jan 14, 2019 86.97 86.97 84.49 84.76 6,368,452 -3.55(-4.02%)
Jan 11, 2019 87.54 88.31 87.54 88.31 5,318,100 +0.11(+0.12%)
Jan 10, 2019 87.88 88.88 87.12 88.20 6,521,809 +0.39(+0.44%)
Jan 09, 2019 90.88 91.39 87.46 87.81 9,970,008 -2.98(-3.28%)
Jan 08, 2019 91.20 92.30 90.40 90.79 7,477,812 +0.42(+0.46%)
Jan 07, 2019 90.07 90.76 89.20 90.37 7,269,777 +1.30(+1.46%)
Jan 04, 2019 87.75 89.14 86.27 89.07 8,910,600 +2.78(+3.22%)
Jan 03, 2019 88.64 88.80 86.08 86.29 7,660,266 -2.94(-3.29%)
Jan 02, 2019 91.24 91.26 88.42 89.23 6,907,209 -2.96(-3.21%)
Dec 31, 2018 91.60 92.99 91.23 92.19 5,722,100 +1.07(+1.17%)
Dec 28, 2018 90.09 92.82 90.00 91.12 6,037,700 +1.21(+1.35%)
Dec 27, 2018 87.95 89.93 86.86 89.91 7,239,875 +0.87(+0.98%)
Dec 26, 2018 84.74 89.09 84.62 89.04 6,225,048 +4.88(+5.80%)
Dec 24, 2018 84.85 86.44 83.60 84.16 5,097,800 -0.76(-0.89%)
Dec 21, 2018 84.63 88.71 83.22 84.92 16,044,700 -0.45(-0.53%)
Dec 20, 2018 82.99 86.48 82.41 85.37 9,402,308 +1.85(+2.22%)
Dec 19, 2018 84.33 86.30 82.65 83.52 5,510,763 -0.06(-0.07%)
Dec 18, 2018 85.46 85.50 82.80 83.58 5,240,260 -1.35(-1.59%)
Dec 17, 2018 85.07 86.88 84.20 84.93 5,957,692 -0.68(-0.79%)
Dec 14, 2018 86.80 87.16 85.08 85.61 5,461,600 -2.10(-2.39%)
Dec 13, 2018 89.37 89.99 87.37 87.71 4,049,412 -0.89(-1.00%)
Dec 12, 2018 89.32 90.17 88.36 88.60 4,185,085 +0.43(+0.49%)
Dec 11, 2018 88.62 89.44 86.66 88.17 4,257,984 +0.56(+0.64%)
Dec 10, 2018 86.67 87.88 84.60 87.61 5,229,396 +0.65(+0.75%)
Dec 07, 2018 89.93 90.00 86.37 86.96 6,737,600 -3.37(-3.73%)
Dec 06, 2018 89.70 90.48 87.17 90.33 8,585,607 -0.22(-0.24%)
Dec 04, 2018 93.92 94.98 90.40 90.55 7,008,300 -3.11(-3.32%)
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.