Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 74.78 75.09 73.91 74.74 2,203,300 +0.01(+0.01%)
Dec 28, 2018 75.04 75.72 74.46 74.73 2,026,900 -0.31(-0.41%)
Dec 27, 2018 74.22 75.04 73.04 75.04 2,161,181 +0.68(+0.91%)
Dec 26, 2018 73.65 74.37 72.53 74.36 2,461,192 +0.81(+1.10%)
Dec 24, 2018 76.68 77.22 73.11 73.55 1,762,300 -2.88(-3.77%)
Dec 21, 2018 77.60 79.25 76.41 76.43 6,388,600 -1.19(-1.53%)
Dec 20, 2018 77.08 78.47 76.22 77.62 3,490,080 +0.76(+0.99%)
Dec 19, 2018 77.43 77.79 76.47 76.86 2,473,090 -0.40(-0.52%)
Dec 18, 2018 77.66 78.37 76.89 77.26 2,814,711 -0.07(-0.09%)
Dec 17, 2018 80.21 80.43 76.97 77.33 3,581,262 -2.68(-3.35%)
Dec 14, 2018 80.57 81.05 79.45 80.01 2,828,100 -0.35(-0.44%)
Dec 13, 2018 79.56 80.67 79.54 80.36 1,832,388 +0.84(+1.06%)
Dec 12, 2018 80.14 80.49 79.44 79.52 3,317,712 -0.24(-0.30%)
Dec 11, 2018 79.36 80.15 78.84 79.76 2,005,888 +0.40(+0.50%)
Dec 10, 2018 79.41 79.61 78.11 79.36 2,020,804 +0.04(+0.05%)
Dec 07, 2018 78.78 79.77 77.99 79.32 2,495,200 +0.56(+0.71%)
Dec 06, 2018 79.04 79.25 77.12 78.76 3,118,910 +0.34(+0.43%)
Dec 04, 2018 78.66 79.31 78.17 78.42 3,457,900 +0.11(+0.14%)
Dec 03, 2018 77.20 78.35 76.57 78.31 2,472,094 +0.57(+0.73%)
Nov 30, 2018 76.51 77.80 76.24 77.74 2,814,500 +1.39(+1.82%)
Nov 29, 2018 76.22 76.37 75.01 76.35 2,213,074 +0.13(+0.17%)
Nov 28, 2018 76.61 76.73 76.10 76.22 2,094,625 -0.36(-0.47%)
Nov 27, 2018 76.05 76.68 75.47 76.58 1,789,841 +0.62(+0.82%)
Nov 26, 2018 75.66 76.17 75.30 75.96 1,583,526 +0.10(+0.13%)
Nov 23, 2018 75.80 76.04 75.36 75.86 915,200 +0.21(+0.28%)
Nov 21, 2018 75.65 75.65 75.65 0 -2.17(-2.79%)
Nov 20, 2018 77.64 78.47 77.04 77.82 2,694,213 +0.39(+0.50%)
Nov 19, 2018 76.92 77.66 76.76 77.43 2,673,265 +0.41(+0.53%)
Nov 16, 2018 77.48 77.79 76.69 77.02 3,309,100 +0.23(+0.30%)
Nov 15, 2018 75.74 76.82 75.10 76.79 3,031,083 +0.66(+0.87%)
Nov 14, 2018 76.12 76.77 75.96 76.13 3,578,413 -0.30(-0.39%)
Nov 13, 2018 76.29 76.69 75.56 76.43 2,860,067 +0.23(+0.30%)
Nov 12, 2018 75.08 76.96 74.93 76.20 2,181,387 +0.88(+1.17%)
Nov 09, 2018 74.21 75.49 74.16 75.32 2,419,400 +1.15(+1.55%)
Nov 08, 2018 74.53 74.68 73.82 74.17 3,465,914 -0.96(-1.28%)
Nov 07, 2018 74.78 75.21 74.05 75.13 2,781,594 +0.68(+0.91%)
Nov 06, 2018 73.60 74.52 73.42 74.45 2,662,611 +0.95(+1.29%)
Nov 05, 2018 72.92 73.88 72.73 73.50 2,188,384 +0.81(+1.11%)
Nov 02, 2018 73.26 73.53 72.07 72.69 3,054,400 -0.28(-0.38%)
Nov 01, 2018 73.45 73.54 72.68 72.97 2,902,428 -0.39(-0.53%)
Oct 31, 2018 73.98 74.13 72.88 73.36 2,713,089 -0.93(-1.25%)
Oct 30, 2018 74.37 74.88 73.53 74.29 3,254,796 +0.25(+0.34%)
Oct 29, 2018 72.80 74.37 72.76 74.04 3,024,138 +1.30(+1.79%)
Oct 26, 2018 74.46 74.58 72.09 72.74 4,161,400 -0.80(-1.09%)
Oct 25, 2018 75.00 75.50 73.00 73.54 5,291,277 -2.02(-2.67%)
Oct 24, 2018 73.81 76.05 73.52 75.56 5,070,923 +2.12(+2.89%)
Oct 23, 2018 73.48 74.11 72.65 73.44 4,869,811 +0.29(+0.40%)
Oct 22, 2018 73.31 73.50 72.86 73.15 2,471,279 -0.11(-0.15%)
Oct 19, 2018 71.74 73.40 71.62 73.26 2,638,900 +1.58(+2.20%)
Oct 18, 2018 71.75 72.09 71.25 71.68 2,053,266 -0.04(-0.06%)
Oct 17, 2018 71.54 71.98 71.18 71.72 2,607,876 +0.02(+0.03%)
Oct 16, 2018 71.00 72.18 70.59 71.70 2,692,573 +0.68(+0.96%)
Oct 15, 2018 70.82 71.60 70.70 71.02 2,101,795 +0.12(+0.17%)
Oct 12, 2018 71.13 71.32 70.31 70.90 2,864,200 -0.32(-0.45%)
Oct 11, 2018 72.89 73.07 70.91 71.22 4,735,841 -1.48(-2.04%)
Oct 10, 2018 72.94 73.89 72.64 72.70 3,005,381 -0.35(-0.48%)
Oct 09, 2018 72.93 73.48 72.48 73.05 3,228,396 +0.20(+0.27%)
Oct 08, 2018 72.08 73.19 71.88 72.85 3,168,936 +0.98(+1.36%)
Oct 05, 2018 70.56 72.11 70.56 71.87 3,535,300 +1.31(+1.86%)
Oct 04, 2018 70.04 70.77 69.31 70.56 2,174,530 +0.34(+0.48%)
Oct 03, 2018 71.27 71.72 69.57 70.22 2,515,022 -1.13(-1.58%)
Oct 02, 2018 71.09 71.85 71.09 71.35 2,966,705 +0.45(+0.63%)
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.