Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.18 81.95 80.71 81.88 8,598,555 +0.60(+0.74%)
Jan 30, 2019 80.40 81.29 80.06 81.28 5,198,084 +1.06(+1.32%)
Jan 29, 2019 80.36 80.83 79.84 80.22 4,186,247 -0.10(-0.12%)
Jan 28, 2019 79.80 80.50 79.74 80.32 5,450,569 -0.29(-0.36%)
Jan 25, 2019 81.25 81.33 80.43 80.61 4,457,000 +0.17(+0.21%)
Jan 24, 2019 80.60 80.87 79.55 80.44 4,753,192 -0.06(-0.07%)
Jan 23, 2019 81.19 81.40 80.22 80.50 5,822,937 -0.25(-0.31%)
Jan 22, 2019 80.33 81.31 80.20 80.75 8,781,320 +0.30(+0.37%)
Jan 18, 2019 79.95 80.97 79.74 80.45 10,404,100 +1.32(+1.67%)
Jan 17, 2019 77.54 79.40 77.31 79.13 7,719,395 +1.45(+1.87%)
Jan 16, 2019 78.00 78.85 77.59 77.68 5,511,950 -0.20(-0.26%)
Jan 15, 2019 76.19 77.98 76.13 77.88 6,211,381 +1.79(+2.35%)
Jan 14, 2019 75.46 76.81 75.46 76.09 5,584,187 +0.05(+0.07%)
Jan 11, 2019 76.34 76.89 75.80 76.04 10,689,800 -0.38(-0.50%)
Jan 10, 2019 75.64 77.34 75.46 76.42 10,978,661 -0.17(-0.22%)
Jan 09, 2019 76.97 77.15 76.14 76.59 8,568,715 -0.14(-0.18%)
Jan 08, 2019 76.83 77.40 76.20 76.73 7,853,996 +1.01(+1.33%)
Jan 07, 2019 74.74 76.36 74.30 75.72 8,153,593 +1.07(+1.43%)
Jan 04, 2019 73.45 75.12 73.12 74.65 7,844,200 +1.90(+2.61%)
Jan 03, 2019 73.25 73.32 71.21 72.75 8,006,526 -1.31(-1.77%)
Jan 02, 2019 72.79 74.64 72.19 74.06 6,760,570 -0.08(-0.11%)
Dec 31, 2018 73.98 74.46 73.52 74.14 5,519,200 +0.80(+1.09%)
Dec 28, 2018 73.97 74.46 72.57 73.34 6,197,000 -0.33(-0.45%)
Dec 27, 2018 72.18 73.73 70.99 73.67 8,875,005 +0.66(+0.90%)
Dec 26, 2018 68.70 73.01 68.65 73.01 10,017,405 +4.91(+7.21%)
Dec 24, 2018 71.40 71.93 68.08 68.10 8,551,400 -4.27(-5.90%)
Dec 21, 2018 73.29 74.29 71.25 72.37 28,487,800 +4.84(+7.17%)
Dec 20, 2018 68.73 69.57 66.53 67.53 14,402,483 -1.44(-2.09%)
Dec 19, 2018 71.45 72.00 68.32 68.97 8,425,636 -2.18(-3.06%)
Dec 18, 2018 70.90 72.41 70.43 71.15 7,532,034 +1.25(+1.79%)
Dec 17, 2018 71.37 71.77 69.46 69.90 10,644,950 -2.63(-3.63%)
Dec 14, 2018 71.97 73.65 71.41 72.53 7,221,100 -0.40(-0.55%)
Dec 13, 2018 74.50 74.59 72.59 72.93 7,454,783 -1.39(-1.87%)
Dec 12, 2018 74.52 75.28 73.51 74.32 6,950,374 +0.75(+1.02%)
Dec 11, 2018 73.87 74.57 72.56 73.57 6,953,639 +1.06(+1.46%)
Dec 10, 2018 73.10 73.71 70.61 72.51 7,234,961 -0.83(-1.13%)
Dec 07, 2018 75.04 75.97 72.87 73.34 6,133,600 -2.20(-2.91%)
Dec 06, 2018 74.37 75.57 73.59 75.54 9,432,256 -0.25(-0.33%)
Dec 04, 2018 77.42 78.40 75.41 75.79 8,800,300 -2.15(-2.76%)
Dec 03, 2018 77.10 79.00 76.93 77.94 10,206,052 +2.82(+3.75%)
Nov 30, 2018 74.18 75.48 73.90 75.12 7,947,500 +0.78(+1.05%)
Nov 29, 2018 74.64 74.95 73.32 74.34 5,366,650 -0.32(-0.43%)
Nov 28, 2018 72.30 74.76 72.30 74.66 6,166,154 +2.57(+3.56%)
Nov 27, 2018 72.28 72.55 71.30 72.09 5,008,028 -0.62(-0.85%)
Nov 26, 2018 72.34 73.00 72.27 72.71 5,876,682 +1.22(+1.71%)
Nov 23, 2018 72.05 72.52 71.41 71.49 2,582,300 -0.88(-1.22%)
Nov 21, 2018 72.37 72.37 72.37 0 +1.25(+1.76%)
Nov 20, 2018 70.49 72.07 69.52 71.12 9,053,853 -1.40(-1.93%)
Nov 19, 2018 74.69 74.75 71.86 72.52 6,692,277 -2.22(-2.97%)
Nov 16, 2018 73.76 75.52 73.06 74.74 8,064,100 +0.41(+0.55%)
Nov 15, 2018 74.44 74.67 72.89 74.33 7,846,919 -0.87(-1.16%)
Nov 14, 2018 76.32 77.49 74.89 75.20 7,866,220 +0.00(+0.00%)
Nov 13, 2018 75.53 76.26 74.84 75.20 4,583,753 +0.10(+0.13%)
Nov 12, 2018 76.35 76.77 74.99 75.10 5,196,357 -1.26(-1.65%)
Nov 09, 2018 77.71 77.77 75.53 76.36 4,737,700 -1.42(-1.83%)
Nov 08, 2018 77.69 78.16 77.24 77.78 5,387,814 -0.19(-0.24%)
Nov 07, 2018 76.94 78.23 76.57 77.97 5,345,593 +1.40(+1.83%)
Nov 06, 2018 77.34 77.58 76.36 76.57 6,422,089 -0.96(-1.24%)
Nov 05, 2018 76.49 77.77 76.05 77.53 7,039,165 +0.95(+1.24%)
Nov 02, 2018 77.53 78.59 75.71 76.58 6,995,000 -0.21(-0.27%)
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.