Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.33 66.33 65.33 65.95 13,629,803 +0.54(+0.83%)
Feb 27, 2019 65.34 65.95 65.25 65.41 9,236,365 -0.10(-0.15%)
Feb 26, 2019 65.32 65.80 64.90 65.50 10,500,633 +0.29(+0.45%)
Feb 25, 2019 65.60 65.71 64.89 65.21 11,363,742 -0.32(-0.48%)
Feb 22, 2019 64.72 65.60 64.72 65.53 9,806,197 +0.76(+1.18%)
Feb 21, 2019 64.24 64.93 64.21 64.76 9,098,395 +0.32(+0.50%)
Feb 20, 2019 64.09 64.53 63.94 64.44 9,667,367 +0.15(+0.24%)
Feb 19, 2019 64.73 65.01 64.16 64.29 11,352,707 -0.46(-0.71%)
Feb 15, 2019 64.63 65.01 64.31 64.75 12,803,795 +0.71(+1.10%)
Feb 14, 2019 64.20 64.53 63.84 64.04 9,927,391 -0.06(-0.10%)
Feb 13, 2019 63.73 64.23 63.65 64.11 12,431,525 +0.41(+0.64%)
Feb 12, 2019 62.70 64.03 62.56 63.70 16,070,511 +1.47(+2.36%)
Feb 11, 2019 63.12 63.15 61.83 62.23 15,977,430 -0.66(-1.04%)
Feb 08, 2019 62.27 62.91 62.12 62.89 10,899,528 +0.57(+0.91%)
Feb 07, 2019 62.42 62.57 61.75 62.32 10,915,176 -0.46(-0.74%)
Feb 06, 2019 62.34 63.05 62.17 62.79 9,627,003 +0.19(+0.31%)
Feb 05, 2019 62.78 63.59 62.52 62.59 15,236,518 +0.23(+0.36%)
Feb 04, 2019 61.62 62.38 61.40 62.36 13,868,012 +0.34(+0.55%)
Feb 01, 2019 61.63 62.87 61.11 62.02 18,750,180 +1.64(+2.71%)
Jan 31, 2019 59.35 60.70 59.31 60.38 19,752,796 +0.86(+1.44%)
Jan 30, 2019 59.60 59.88 59.23 59.52 16,397,130 +0.11(+0.19%)
Jan 29, 2019 59.14 59.78 58.93 59.41 14,072,840 +0.25(+0.43%)
Jan 28, 2019 58.82 59.28 58.45 59.16 15,733,144 -0.02(-0.04%)
Jan 25, 2019 59.89 59.91 58.51 59.18 16,530,116 -0.18(-0.30%)
Jan 24, 2019 60.98 60.98 58.72 59.36 25,846,534 -1.84(-3.01%)
Jan 23, 2019 61.29 61.42 60.64 61.20 16,900,496 -0.32(-0.51%)
Jan 22, 2019 61.31 61.82 61.13 61.52 12,430,503 -0.03(-0.05%)
Jan 18, 2019 61.77 61.92 61.23 61.55 17,619,626 +0.22(+0.36%)
Jan 17, 2019 60.29 61.47 60.29 61.33 19,956,802 +0.80(+1.33%)
Jan 16, 2019 60.64 61.47 60.42 60.53 18,003,520 +0.09(+0.15%)
Jan 15, 2019 59.30 60.76 59.30 60.44 15,410,156 +0.92(+1.54%)
Jan 14, 2019 60.27 60.39 59.30 59.52 18,429,124 -1.24(-2.04%)
Jan 11, 2019 60.60 60.80 60.16 60.77 11,618,019 +0.34(+0.56%)
Jan 10, 2019 61.40 61.40 59.60 60.42 22,504,780 -0.75(-1.23%)
Jan 09, 2019 61.57 61.91 61.11 61.18 14,015,490 -0.47(-0.76%)
Jan 08, 2019 61.55 61.83 61.08 61.65 13,992,466 +0.45(+0.74%)
Jan 07, 2019 61.78 62.04 61.18 61.20 18,577,554 -0.68(-1.10%)
Jan 04, 2019 60.64 62.06 60.55 61.88 17,351,900 +1.81(+3.01%)
Jan 03, 2019 61.30 61.63 59.91 60.07 16,356,693 -1.26(-2.05%)
Jan 02, 2019 61.08 61.65 60.52 61.32 17,781,426 -0.67(-1.07%)
Dec 31, 2018 61.51 62.23 61.38 61.99 11,394,546 +0.84(+1.38%)
Dec 28, 2018 61.56 62.13 60.71 61.15 15,502,606 -0.01(-0.01%)
Dec 27, 2018 59.45 61.15 59.03 61.15 15,968,118 +1.12(+1.86%)
Dec 26, 2018 57.58 60.06 57.58 60.03 16,552,285 +2.31(+4.01%)
Dec 24, 2018 58.84 59.14 57.51 57.72 13,603,270 -1.42(-2.40%)
Dec 21, 2018 59.18 60.40 58.59 59.14 44,600,228 -0.48(-0.80%)
Dec 20, 2018 59.59 60.14 58.93 59.62 23,814,450 -0.23(-0.38%)
Dec 19, 2018 60.59 61.05 59.28 59.85 23,247,630 -0.45(-0.75%)
Dec 18, 2018 61.33 61.48 59.68 60.30 19,011,248 -0.73(-1.20%)
Dec 17, 2018 61.63 62.38 60.73 61.03 18,619,718 -1.01(-1.63%)
Dec 14, 2018 63.14 63.30 61.84 62.05 16,344,361 -1.63(-2.55%)
Dec 13, 2018 63.06 63.73 62.86 63.67 13,346,893 +0.81(+1.28%)
Dec 12, 2018 62.67 63.47 62.63 62.87 13,284,375 +0.73(+1.17%)
Dec 11, 2018 62.80 63.11 61.68 62.14 16,419,669 -0.25(-0.40%)
Dec 10, 2018 62.42 62.68 61.14 62.39 19,138,104 +0.56(+0.91%)
Dec 07, 2018 63.04 63.10 61.33 61.83 15,663,226 -1.33(-2.11%)
Dec 06, 2018 62.02 63.16 61.10 63.16 20,518,604 +0.13(+0.20%)
Dec 04, 2018 63.91 64.62 62.94 63.03 18,332,188 -0.81(-1.27%)
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.