Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.36 66.36 65.36 65.98 13,623,352 +0.54(+0.83%)
Feb 27, 2019 65.37 65.98 65.28 65.44 9,231,993 -0.10(-0.15%)
Feb 26, 2019 65.36 65.83 64.93 65.53 10,495,663 +0.29(+0.45%)
Feb 25, 2019 65.63 65.74 64.93 65.24 11,358,363 -0.32(-0.48%)
Feb 22, 2019 64.75 65.63 64.75 65.56 9,801,556 +0.76(+1.18%)
Feb 21, 2019 64.27 64.96 64.24 64.80 9,094,088 +0.32(+0.50%)
Feb 20, 2019 64.12 64.56 63.97 64.47 9,662,791 +0.15(+0.24%)
Feb 19, 2019 64.76 65.04 64.19 64.32 11,347,333 -0.46(-0.71%)
Feb 15, 2019 64.66 65.04 64.34 64.78 12,797,735 +0.71(+1.10%)
Feb 14, 2019 64.23 64.56 63.87 64.07 9,922,691 -0.06(-0.10%)
Feb 13, 2019 63.76 64.26 63.68 64.14 12,425,640 +0.41(+0.64%)
Feb 12, 2019 62.73 64.06 62.59 63.73 16,062,903 +1.47(+2.36%)
Feb 11, 2019 63.15 63.18 61.86 62.26 15,969,867 -0.66(-1.04%)
Feb 08, 2019 62.30 62.94 62.15 62.92 10,894,368 +0.57(+0.91%)
Feb 07, 2019 62.45 62.60 61.78 62.35 10,910,009 -0.46(-0.74%)
Feb 06, 2019 62.37 63.08 62.20 62.81 9,622,446 +0.19(+0.31%)
Feb 05, 2019 62.81 63.62 62.55 62.62 15,229,306 +0.23(+0.36%)
Feb 04, 2019 61.65 62.41 61.43 62.39 13,861,448 +0.34(+0.55%)
Feb 01, 2019 61.66 62.90 61.14 62.05 18,741,304 +1.64(+2.71%)
Jan 31, 2019 59.37 60.73 59.34 60.41 19,743,446 +0.86(+1.44%)
Jan 30, 2019 59.63 59.91 59.26 59.55 16,389,369 +0.11(+0.19%)
Jan 29, 2019 59.17 59.80 58.96 59.44 14,066,178 +0.25(+0.43%)
Jan 28, 2019 58.85 59.31 58.48 59.19 15,725,696 -0.02(-0.04%)
Jan 25, 2019 59.92 59.93 58.54 59.21 16,522,291 -0.18(-0.30%)
Jan 24, 2019 61.00 61.00 58.75 59.39 25,834,298 -1.84(-3.01%)
Jan 23, 2019 61.32 61.45 60.66 61.23 16,892,496 -0.32(-0.51%)
Jan 22, 2019 61.34 61.85 61.16 61.55 12,424,619 -0.03(-0.05%)
Jan 18, 2019 61.80 61.95 61.26 61.58 17,611,284 +0.22(+0.36%)
Jan 17, 2019 60.31 61.50 60.31 61.36 19,947,356 +0.80(+1.33%)
Jan 16, 2019 60.66 61.50 60.44 60.56 17,994,998 +0.09(+0.15%)
Jan 15, 2019 59.33 60.79 59.33 60.47 15,402,862 +0.92(+1.54%)
Jan 14, 2019 60.30 60.42 59.33 59.55 18,420,400 -1.24(-2.04%)
Jan 11, 2019 60.63 60.83 60.19 60.79 11,612,520 +0.34(+0.56%)
Jan 10, 2019 61.43 61.43 59.63 60.45 22,494,126 -0.75(-1.23%)
Jan 09, 2019 61.60 61.94 61.13 61.21 14,008,856 -0.47(-0.76%)
Jan 08, 2019 61.58 61.86 61.11 61.68 13,985,842 +0.45(+0.74%)
Jan 07, 2019 61.81 62.07 61.21 61.22 18,568,760 -0.68(-1.10%)
Jan 04, 2019 60.66 62.09 60.58 61.91 17,343,688 +1.81(+3.01%)
Jan 03, 2019 61.33 61.66 59.94 60.10 16,348,951 -1.26(-2.05%)
Jan 02, 2019 61.11 61.68 60.55 61.35 17,773,010 -0.67(-1.07%)
Dec 31, 2018 61.54 62.25 61.41 62.02 11,389,152 +0.84(+1.38%)
Dec 28, 2018 61.59 62.16 60.74 61.18 15,495,268 -0.01(-0.01%)
Dec 27, 2018 59.48 61.18 59.06 61.18 15,960,560 +1.12(+1.86%)
Dec 26, 2018 57.60 60.09 57.60 60.06 16,544,449 +2.31(+4.01%)
Dec 24, 2018 58.87 59.17 57.54 57.75 13,596,831 -1.42(-2.40%)
Dec 21, 2018 59.21 60.43 58.62 59.17 44,579,116 -0.48(-0.80%)
Dec 20, 2018 59.62 60.17 58.96 59.65 23,803,178 -0.23(-0.38%)
Dec 19, 2018 60.62 61.08 59.31 59.88 23,236,626 -0.45(-0.75%)
Dec 18, 2018 61.36 61.51 59.71 60.33 19,002,248 -0.73(-1.20%)
Dec 17, 2018 61.66 62.41 60.76 61.06 18,610,904 -1.01(-1.63%)
Dec 14, 2018 63.17 63.33 61.87 62.08 16,336,624 -1.63(-2.55%)
Dec 13, 2018 63.09 63.76 62.89 63.70 13,340,575 +0.81(+1.28%)
Dec 12, 2018 62.70 63.50 62.66 62.90 13,278,086 +0.73(+1.17%)
Dec 11, 2018 62.83 63.14 61.71 62.17 16,411,897 -0.25(-0.40%)
Dec 10, 2018 62.45 62.71 61.16 62.42 19,129,044 +0.56(+0.91%)
Dec 07, 2018 63.07 63.13 61.36 61.86 15,655,812 -1.33(-2.11%)
Dec 06, 2018 62.05 63.19 61.13 63.19 20,508,892 +0.13(+0.20%)
Dec 04, 2018 63.94 64.66 62.97 63.06 18,323,510 -0.81(-1.28%)
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.