Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.16 70.29 69.82 70.27 15,109,484 +0.68(+0.98%)
Mar 28, 2019 69.51 69.87 69.16 69.58 11,099,769 +0.28(+0.41%)
Mar 27, 2019 69.80 70.07 68.69 69.30 16,672,159 -0.40(-0.57%)
Mar 26, 2019 69.92 70.37 69.29 69.70 14,707,275 +0.37(+0.53%)
Mar 25, 2019 69.39 69.78 68.87 69.33 23,112,802 -0.29(-0.42%)
Mar 22, 2019 70.93 71.23 69.59 69.62 28,168,612 -1.68(-2.36%)
Mar 21, 2019 69.56 71.45 69.55 71.30 28,722,734 +1.75(+2.51%)
Mar 20, 2019 69.67 70.12 69.14 69.55 14,432,520 -0.19(-0.27%)
Mar 19, 2019 69.89 70.08 69.47 69.74 17,011,560 +0.14(+0.20%)
Mar 18, 2019 69.35 69.78 69.17 69.60 15,626,087 +0.29(+0.42%)
Mar 15, 2019 68.72 69.62 68.67 69.31 22,141,710 +0.83(+1.21%)
Mar 14, 2019 68.45 68.69 68.28 68.48 11,259,243 +0.14(+0.21%)
Mar 13, 2019 68.18 68.74 68.15 68.34 18,842,064 +0.44(+0.66%)
Mar 12, 2019 67.68 68.12 67.47 67.89 19,071,362 +0.40(+0.59%)
Mar 11, 2019 66.31 67.56 66.31 67.49 15,401,434 +1.42(+2.15%)
Mar 08, 2019 65.29 66.13 65.16 66.07 13,619,627 -0.01(-0.01%)
Mar 07, 2019 66.53 66.58 65.87 66.08 19,544,304 -0.63(-0.95%)
Mar 06, 2019 67.02 67.10 66.63 66.72 13,862,857 -0.35(-0.52%)
Mar 05, 2019 67.23 67.31 66.86 67.07 9,460,069 -0.20(-0.30%)
Mar 04, 2019 67.81 67.98 66.52 67.27 16,713,800 -0.26(-0.38%)
Mar 01, 2019 67.60 67.70 66.98 67.52 13,031,447 +0.45(+0.68%)
Feb 28, 2019 67.01 67.32 66.90 67.07 9,972,038 -0.19(-0.28%)
Feb 27, 2019 67.07 67.34 66.57 67.26 10,330,418 -0.07(-0.10%)
Feb 26, 2019 66.94 67.51 66.89 67.32 14,933,187 +0.14(+0.21%)
Feb 25, 2019 67.36 67.64 67.13 67.18 21,311,078 +0.32(+0.48%)
Feb 22, 2019 66.32 66.90 66.30 66.86 12,939,105 +0.84(+1.28%)
Feb 21, 2019 65.83 66.28 65.61 66.02 10,305,621 +0.03(+0.04%)
Feb 20, 2019 65.97 66.25 65.64 65.99 10,409,188 +0.08(+0.12%)
Feb 19, 2019 65.63 66.11 65.56 65.91 8,789,533 +0.02(+0.03%)
Feb 15, 2019 65.87 65.96 65.52 65.89 7,771,957 +0.52(+0.80%)
Feb 14, 2019 65.01 65.61 64.97 65.37 10,292,889 +0.11(+0.17%)
Feb 13, 2019 65.50 65.73 65.22 65.26 9,635,961 +0.09(+0.13%)
Feb 12, 2019 64.77 65.26 64.67 65.17 10,257,535 +0.85(+1.32%)
Feb 11, 2019 64.55 64.75 64.17 64.32 7,849,381 -0.03(-0.04%)
Feb 08, 2019 63.40 64.35 63.37 64.35 8,968,708 +0.37(+0.58%)
Feb 07, 2019 64.28 64.55 63.55 63.98 15,459,429 -0.89(-1.37%)
Feb 06, 2019 64.73 65.05 64.48 64.87 10,765,840 +0.22(+0.34%)
Feb 05, 2019 64.33 64.81 64.26 64.65 12,742,656 +0.54(+0.84%)
Feb 04, 2019 63.19 64.12 63.14 64.11 8,032,624 +1.01(+1.60%)
Feb 01, 2019 62.76 63.44 62.67 63.10 10,288,335 +0.37(+0.59%)
Jan 31, 2019 62.48 63.07 62.28 62.73 19,282,566 -0.07(-0.11%)
Jan 30, 2019 61.92 62.98 61.64 62.80 17,954,406 +1.89(+3.11%)
Jan 29, 2019 61.69 61.70 60.81 60.91 9,058,682 -0.66(-1.08%)
Jan 28, 2019 61.47 61.59 61.06 61.57 10,208,744 -0.83(-1.33%)
Jan 25, 2019 61.99 62.59 61.77 62.40 10,598,009 +0.87(+1.42%)
Jan 24, 2019 61.24 61.75 61.21 61.53 14,971,054 +0.51(+0.84%)
Jan 23, 2019 61.07 61.52 60.34 61.02 10,117,618 +0.21(+0.34%)
Jan 22, 2019 61.35 61.45 60.33 60.81 15,839,030 -1.04(-1.68%)
Jan 18, 2019 61.53 61.98 61.13 61.85 14,423,448 +0.93(+1.52%)
Jan 17, 2019 60.32 61.28 60.16 60.92 10,701,144 +0.39(+0.64%)
Jan 16, 2019 60.55 60.91 60.42 60.54 10,003,932 +0.06(+0.09%)
Jan 15, 2019 59.77 60.60 59.67 60.48 15,137,125 +0.90(+1.51%)
Jan 14, 2019 59.61 59.79 59.37 59.58 7,651,400 -0.56(-0.93%)
Jan 11, 2019 59.90 60.17 59.77 60.14 8,162,457 -0.11(-0.19%)
Jan 10, 2019 59.51 60.28 59.24 60.25 11,552,372 +0.26(+0.44%)
Jan 09, 2019 59.54 60.30 59.48 59.99 14,815,301 +0.77(+1.29%)
Jan 08, 2019 59.30 59.51 58.52 59.22 13,736,801 +0.49(+0.84%)
Jan 07, 2019 58.21 59.13 58.08 58.73 12,582,037 +0.52(+0.89%)
Jan 04, 2019 56.76 58.45 56.58 58.21 21,942,256 +2.27(+4.06%)
Jan 03, 2019 57.21 57.24 55.66 55.94 26,355,846 -2.76(-4.71%)
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.