Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.16 66.16 65.16 65.78 13,665,301 +0.54(+0.83%)
Feb 27, 2019 65.17 65.78 65.08 65.24 9,260,421 -0.10(-0.15%)
Feb 26, 2019 65.15 65.62 64.73 65.33 10,527,982 +0.29(+0.45%)
Feb 25, 2019 65.43 65.54 64.73 65.04 11,393,338 -0.32(-0.48%)
Feb 22, 2019 64.55 65.43 64.55 65.36 9,831,737 +0.76(+1.18%)
Feb 21, 2019 64.07 64.76 64.05 64.60 9,122,091 +0.32(+0.50%)
Feb 20, 2019 63.92 64.36 63.77 64.27 9,692,545 +0.15(+0.24%)
Feb 19, 2019 64.56 64.84 63.99 64.12 11,382,275 -0.46(-0.71%)
Feb 15, 2019 64.46 64.84 64.14 64.58 12,837,142 +0.70(+1.10%)
Feb 14, 2019 64.03 64.36 63.67 63.88 9,953,246 -0.06(-0.10%)
Feb 13, 2019 63.57 64.06 63.48 63.94 12,463,902 +0.40(+0.64%)
Feb 12, 2019 62.54 63.87 62.40 63.54 16,112,365 +1.46(+2.36%)
Feb 11, 2019 62.95 62.99 61.67 62.07 16,019,042 -0.66(-1.04%)
Feb 08, 2019 62.10 62.74 61.96 62.73 10,927,915 +0.57(+0.91%)
Feb 07, 2019 62.26 62.41 61.59 62.16 10,943,603 -0.46(-0.74%)
Feb 06, 2019 62.18 62.89 62.01 62.62 9,652,076 +0.19(+0.31%)
Feb 05, 2019 62.61 63.42 62.36 62.43 15,276,200 +0.23(+0.36%)
Feb 04, 2019 61.46 62.22 61.24 62.20 13,904,131 +0.34(+0.55%)
Feb 01, 2019 61.47 62.70 60.96 61.86 18,799,014 +1.63(+2.71%)
Jan 31, 2019 59.19 60.54 59.16 60.23 19,804,240 +0.86(+1.44%)
Jan 30, 2019 59.44 59.73 59.08 59.37 16,439,836 +0.11(+0.19%)
Jan 29, 2019 58.99 59.62 58.78 59.26 14,109,492 +0.25(+0.43%)
Jan 28, 2019 58.67 59.13 58.30 59.01 15,774,120 -0.02(-0.04%)
Jan 25, 2019 59.73 59.75 58.36 59.03 16,573,168 -0.18(-0.30%)
Jan 24, 2019 60.82 60.82 58.57 59.21 25,913,850 -1.84(-3.01%)
Jan 23, 2019 61.13 61.26 60.48 61.04 16,944,512 -0.32(-0.51%)
Jan 22, 2019 61.15 61.66 60.98 61.36 12,462,877 -0.03(-0.05%)
Jan 18, 2019 61.61 61.76 61.07 61.39 17,665,514 +0.22(+0.36%)
Jan 17, 2019 60.13 61.31 60.13 61.17 20,008,778 +0.80(+1.33%)
Jan 16, 2019 60.48 61.31 60.26 60.37 18,050,408 +0.09(+0.15%)
Jan 15, 2019 59.15 60.60 59.15 60.28 15,450,291 +0.91(+1.54%)
Jan 14, 2019 60.11 60.23 59.15 59.37 18,477,122 -1.24(-2.04%)
Jan 11, 2019 60.45 60.64 60.00 60.61 11,648,278 +0.34(+0.56%)
Jan 10, 2019 61.24 61.24 59.45 60.27 22,563,392 -0.75(-1.23%)
Jan 09, 2019 61.41 61.75 60.95 61.02 14,051,992 -0.47(-0.76%)
Jan 08, 2019 61.39 61.67 60.92 61.49 14,028,908 +0.45(+0.74%)
Jan 07, 2019 61.62 61.88 61.02 61.04 18,625,938 -0.68(-1.10%)
Jan 04, 2019 60.48 61.90 60.40 61.72 17,397,092 +1.80(+3.01%)
Jan 03, 2019 61.14 61.47 59.76 59.91 16,399,293 -1.25(-2.05%)
Jan 02, 2019 60.92 61.49 60.36 61.17 17,827,738 -0.66(-1.07%)
Dec 31, 2018 61.35 62.06 61.22 61.83 11,424,222 +0.84(+1.38%)
Dec 28, 2018 61.40 61.97 60.55 60.99 15,542,982 -0.01(-0.01%)
Dec 27, 2018 59.30 61.00 58.88 61.00 16,009,706 +1.12(+1.86%)
Dec 26, 2018 57.43 59.90 57.43 59.88 16,595,394 +2.31(+4.01%)
Dec 24, 2018 58.69 58.99 57.36 57.57 13,638,699 -1.42(-2.40%)
Dec 21, 2018 59.03 60.24 58.44 58.99 44,716,384 -0.48(-0.80%)
Dec 20, 2018 59.43 59.98 58.78 59.47 23,876,474 -0.23(-0.38%)
Dec 19, 2018 60.43 60.89 59.13 59.69 23,308,176 -0.45(-0.75%)
Dec 18, 2018 61.17 61.32 59.52 60.15 19,060,762 -0.73(-1.20%)
Dec 17, 2018 61.47 62.22 60.57 60.87 18,668,212 -1.01(-1.63%)
Dec 14, 2018 62.98 63.14 61.68 61.89 16,386,929 -1.60(-2.52%)
Dec 13, 2018 62.88 63.54 62.68 63.49 13,385,947 +0.80(+1.28%)
Dec 12, 2018 62.49 63.29 62.45 62.68 13,323,246 +0.72(+1.17%)
Dec 11, 2018 62.61 62.93 61.50 61.96 16,467,714 -0.25(-0.40%)
Dec 10, 2018 62.23 62.50 60.96 62.21 19,194,102 +0.56(+0.91%)
Dec 07, 2018 62.85 62.92 61.15 61.65 15,709,058 -1.33(-2.11%)
Dec 06, 2018 61.84 62.97 60.92 62.97 20,578,642 +0.13(+0.20%)
Dec 04, 2018 63.72 64.44 62.76 62.85 18,385,828 -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.