Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.68 64.55 62.48 63.74 14,240,641 +0.98(+1.56%)
Jan 30, 2019 61.68 62.86 61.11 62.76 11,683,759 +1.26(+2.05%)
Jan 29, 2019 61.15 62.05 60.15 61.50 17,493,874 +0.26(+0.43%)
Jan 28, 2019 63.51 63.59 60.87 61.24 18,538,258 -2.70(-4.22%)
Jan 25, 2019 65.50 65.58 63.06 63.94 26,892,112 -4.24(-6.22%)
Jan 24, 2019 70.12 70.21 67.56 68.18 10,543,405 -2.04(-2.91%)
Jan 23, 2019 70.53 70.88 69.62 70.22 6,259,671 -0.17(-0.24%)
Jan 22, 2019 70.54 70.94 69.78 70.38 7,135,567 -0.67(-0.94%)
Jan 18, 2019 70.22 71.28 69.00 71.05 7,797,334 +1.83(+2.64%)
Jan 17, 2019 67.91 69.61 67.81 69.22 8,110,574 +1.31(+1.93%)
Jan 16, 2019 68.00 68.58 67.84 67.91 6,206,350 +0.04(+0.06%)
Jan 15, 2019 67.42 68.02 67.04 67.88 9,189,889 +0.59(+0.87%)
Jan 14, 2019 69.04 69.04 67.07 67.29 8,022,124 -1.97(-2.84%)
Jan 11, 2019 68.65 69.26 68.65 69.26 6,781,195 +0.09(+0.12%)
Jan 10, 2019 68.92 69.70 68.32 69.17 8,316,064 +0.31(+0.44%)
Jan 09, 2019 71.27 71.67 68.59 68.86 12,712,918 -2.34(-3.28%)
Jan 08, 2019 71.52 72.39 70.90 71.20 9,535,079 +0.33(+0.46%)
Jan 07, 2019 70.64 71.18 69.95 70.87 9,269,810 +1.02(+1.46%)
Jan 04, 2019 68.82 69.91 67.66 69.85 11,362,050 +2.18(+3.22%)
Jan 03, 2019 69.52 69.64 67.51 67.67 9,767,729 -2.31(-3.29%)
Jan 02, 2019 71.55 71.57 69.34 69.98 8,807,494 -2.32(-3.21%)
Dec 31, 2018 71.84 72.93 71.55 72.30 7,296,342 +0.84(+1.17%)
Dec 28, 2018 70.65 72.79 70.58 71.46 7,698,769 +0.95(+1.35%)
Dec 27, 2018 68.97 70.53 68.12 70.51 9,231,682 +0.68(+0.98%)
Dec 26, 2018 66.46 69.87 66.36 69.83 7,937,659 +3.83(+5.80%)
Dec 24, 2018 66.54 67.79 65.56 66.00 6,500,287 -0.60(-0.90%)
Dec 21, 2018 66.37 69.57 65.26 66.60 20,458,856 -0.35(-0.53%)
Dec 20, 2018 65.08 67.82 64.63 66.95 11,989,035 +1.45(+2.22%)
Dec 19, 2018 66.14 67.68 64.82 65.50 7,026,863 -0.05(-0.07%)
Dec 18, 2018 67.02 67.05 64.94 65.55 6,681,940 -1.06(-1.59%)
Dec 17, 2018 66.72 68.14 66.03 66.61 7,596,749 -0.53(-0.79%)
Dec 14, 2018 68.07 68.35 66.72 67.14 6,964,174 -1.65(-2.39%)
Dec 13, 2018 70.09 70.57 68.52 68.79 5,163,470 -0.70(-1.00%)
Dec 12, 2018 70.05 70.72 69.30 69.48 5,336,469 +0.34(+0.49%)
Dec 11, 2018 69.50 70.14 67.96 69.15 5,429,424 +0.44(+0.64%)
Dec 10, 2018 67.97 68.92 66.35 68.71 6,668,087 +0.51(+0.75%)
Dec 07, 2018 70.53 70.58 67.73 68.20 8,591,223 -2.64(-3.73%)
Dec 06, 2018 70.35 70.96 68.36 70.84 10,947,646 -0.17(-0.24%)
Dec 04, 2018 73.66 74.49 70.90 71.01 8,936,397 -2.44(-3.32%)
Dec 03, 2018 73.97 74.28 72.79 73.45 8,184,913 -0.48(-0.65%)
Nov 30, 2018 70.79 73.93 70.48 73.93 15,341,815 +3.42(+4.85%)
Nov 29, 2018 69.81 70.84 69.30 70.51 4,893,309 +0.76(+1.09%)
Nov 28, 2018 69.04 69.77 67.88 69.75 4,942,267 +0.99(+1.44%)
Nov 27, 2018 67.62 68.78 67.05 68.76 5,531,803 +1.13(+1.67%)
Nov 26, 2018 67.75 68.43 66.83 67.63 6,223,183 +0.48(+0.71%)
Nov 23, 2018 67.13 67.88 66.58 67.15 2,056,507 -0.41(-0.60%)
Nov 21, 2018 67.56 67.56 67.56 0 -1.52(-2.20%)
Nov 20, 2018 69.80 70.35 68.90 69.08 6,851,105 -1.09(-1.55%)
Nov 19, 2018 71.59 72.42 69.88 70.17 7,607,345 -1.61(-2.24%)
Nov 16, 2018 70.37 72.15 69.95 71.78 11,082,035 +1.09(+1.54%)
Nov 15, 2018 68.72 70.81 67.41 70.69 12,979,062 +1.44(+2.07%)
Nov 14, 2018 69.84 70.11 67.80 69.26 9,239,344 +0.07(+0.10%)
Nov 13, 2018 70.58 71.27 69.17 69.19 9,227,355 -1.15(-1.64%)
Nov 12, 2018 69.60 70.49 69.41 70.34 11,915,532 +0.71(+1.01%)
Nov 09, 2018 68.88 70.21 68.67 69.63 11,692,433 +0.83(+1.21%)
Nov 08, 2018 68.33 70.35 68.23 68.80 11,900,933 +0.60(+0.89%)
Nov 07, 2018 65.99 68.40 65.99 68.20 13,233,244 +2.59(+3.94%)
Nov 06, 2018 64.88 66.06 64.55 65.61 10,131,441 +0.85(+1.31%)
Nov 05, 2018 62.31 65.74 62.17 64.76 13,153,567 +2.37(+3.80%)
Nov 02, 2018 66.02 66.21 61.77 62.39 16,297,897 -0.51(-0.81%)
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.