Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 60.94 63.25 60.78 62.90 13,606,900 +1.85(+3.03%)
Oct 31, 2018 63.51 63.98 60.97 61.05 17,935,498 -2.93(-4.58%)
Oct 30, 2018 64.25 65.00 62.84 63.99 6,685,379 +0.18(+0.28%)
Oct 29, 2018 64.43 65.23 62.69 63.81 5,539,102 +0.45(+0.71%)
Oct 26, 2018 63.54 63.94 62.29 63.36 7,882,003 -0.74(-1.15%)
Oct 25, 2018 63.05 65.24 62.47 64.10 11,697,297 +1.82(+2.92%)
Oct 24, 2018 64.97 65.19 62.16 62.28 11,079,671 -2.78(-4.28%)
Oct 23, 2018 64.76 66.34 63.92 65.06 10,323,631 -1.03(-1.55%)
Oct 22, 2018 69.43 69.43 65.48 66.09 9,717,056 -2.90(-4.21%)
Oct 19, 2018 70.00 70.57 68.99 68.99 9,001,810 -1.51(-2.15%)
Oct 18, 2018 72.03 72.46 69.97 70.50 5,639,266 -1.86(-2.57%)
Oct 17, 2018 72.01 72.47 71.23 72.36 3,643,473 +0.28(+0.39%)
Oct 16, 2018 70.41 72.13 70.21 72.08 4,829,030 +2.14(+3.06%)
Oct 15, 2018 70.98 71.05 69.93 69.94 6,156,179 -1.18(-1.67%)
Oct 12, 2018 71.14 71.43 69.72 71.12 7,280,403 +0.75(+1.06%)
Oct 11, 2018 72.33 72.46 69.53 70.38 12,880,520 -1.85(-2.56%)
Oct 10, 2018 72.82 74.02 72.15 72.22 6,844,191 -1.16(-1.58%)
Oct 09, 2018 73.49 73.92 72.78 73.38 4,672,792 -0.19(-0.25%)
Oct 08, 2018 72.99 74.00 72.74 73.57 4,259,953 +0.33(+0.46%)
Oct 05, 2018 73.02 73.92 72.09 73.23 5,400,149 +0.42(+0.58%)
Oct 04, 2018 74.34 74.34 72.36 72.81 5,703,197 -1.68(-2.26%)
Oct 03, 2018 73.44 74.96 73.40 74.50 6,182,338 +1.38(+1.89%)
Oct 02, 2018 73.98 73.99 72.53 73.12 8,753,463 -0.60(-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.