Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58.74 58.95 58.14 58.67 25,398,000 +0.24(+0.41%)
Mar 28, 2019 58.58 58.58 57.97 58.42 20,244,920 -0.23(-0.39%)
Mar 27, 2019 59.27 59.38 57.97 58.65 27,499,340 -0.62(-1.04%)
Mar 26, 2019 59.93 60.14 58.84 59.27 38,004,500 -0.38(-0.64%)
Mar 25, 2019 59.85 60.32 59.35 59.65 29,932,440 -0.62(-1.04%)
Mar 22, 2019 61.32 61.50 60.14 60.27 34,284,000 -1.30(-2.11%)
Mar 21, 2019 60.80 61.59 60.66 61.58 24,076,700 +0.38(+0.62%)
Mar 20, 2019 59.87 61.36 59.81 61.20 44,550,820 +1.26(+2.10%)
Mar 19, 2019 59.44 60.00 59.29 59.94 30,413,600 +0.73(+1.23%)
Mar 18, 2019 59.16 59.50 58.87 59.21 24,265,880 -0.01(-0.02%)
Mar 15, 2019 59.67 59.83 59.13 59.22 49,198,000 -0.05(-0.09%)
Mar 14, 2019 59.73 59.89 59.22 59.28 23,442,900 -0.39(-0.65%)
Mar 13, 2019 60.03 60.05 59.60 59.67 28,708,220 +0.01(+0.01%)
Mar 12, 2019 58.91 60.00 58.91 59.66 40,260,340 +0.87(+1.48%)
Mar 11, 2019 57.22 58.81 57.22 58.79 34,380,920 +1.67(+2.93%)
Mar 08, 2019 56.34 57.35 56.16 57.12 24,248,000 -0.05(-0.09%)
Mar 07, 2019 57.79 57.84 56.75 57.16 23,326,280 -0.73(-1.26%)
Mar 06, 2019 58.12 58.38 57.77 57.89 21,973,180 -0.21(-0.36%)
Mar 05, 2019 57.50 58.48 57.31 58.10 28,822,240 +0.71(+1.24%)
Mar 04, 2019 57.35 57.91 56.53 57.39 28,907,900 +0.34(+0.60%)
Mar 01, 2019 56.24 57.15 56.24 57.05 29,006,000 +1.05(+1.88%)
Feb 28, 2019 55.56 56.38 55.55 56.00 30,850,400 +0.19(+0.35%)
Feb 27, 2019 55.35 55.90 55.05 55.80 19,374,060 +0.05(+0.08%)
Feb 26, 2019 55.29 55.98 55.00 55.76 29,430,260 +0.29(+0.52%)
Feb 25, 2019 55.80 55.93 55.36 55.47 28,247,560 -0.05(-0.09%)
Feb 22, 2019 55.05 55.56 54.78 55.52 20,990,000 +0.67(+1.22%)
Feb 21, 2019 55.54 55.60 54.63 54.85 28,302,320 -0.84(-1.51%)
Feb 20, 2019 56.00 56.17 55.26 55.69 21,604,500 -0.24(-0.43%)
Feb 19, 2019 55.50 56.09 55.50 55.93 20,928,440 +0.25(+0.44%)
Feb 15, 2019 56.50 56.58 55.53 55.68 28,996,000 -0.40(-0.72%)
Feb 14, 2019 55.90 56.41 55.52 56.08 18,929,480 +0.08(+0.13%)
Feb 13, 2019 56.25 56.74 55.92 56.01 20,976,380 -0.06(-0.11%)
Feb 12, 2019 55.34 56.27 55.29 56.07 32,182,640 +1.32(+2.41%)
Feb 11, 2019 54.85 55.30 54.64 54.75 21,277,160 -0.00(-0.00%)
Feb 08, 2019 54.35 54.95 54.33 54.75 21,514,000 -0.18(-0.33%)
Feb 07, 2019 55.21 55.24 54.30 54.94 40,818,160 -0.83(-1.48%)
Feb 06, 2019 56.98 57.35 55.64 55.76 42,051,520 -1.54(-2.68%)
Feb 05, 2019 56.24 57.34 55.86 57.30 70,645,896 +0.66(+1.16%)
Feb 04, 2019 55.63 56.64 55.45 56.64 50,873,260 +1.10(+1.99%)
Feb 01, 2019 55.62 56.25 55.24 55.54 29,244,000 -0.28(-0.50%)
Jan 31, 2019 55.15 55.87 54.77 55.82 30,683,960 +1.37(+2.51%)
Jan 30, 2019 53.42 54.55 53.34 54.45 25,545,620 +1.42(+2.68%)
Jan 29, 2019 53.63 53.76 52.79 53.03 20,158,940 -0.47(-0.88%)
Jan 28, 2019 54.01 54.15 53.19 53.50 25,670,980 -1.05(-1.92%)
Jan 25, 2019 54.25 54.70 54.09 54.55 22,384,000 +0.85(+1.59%)
Jan 24, 2019 53.82 53.97 53.03 53.70 27,225,960 -0.08(-0.16%)
Jan 23, 2019 53.87 54.25 52.99 53.78 19,330,540 +0.25(+0.47%)
Jan 22, 2019 54.40 54.58 53.17 53.53 32,239,840 -1.39(-2.53%)
Jan 18, 2019 55.00 55.42 54.55 54.91 39,110,000 +0.42(+0.77%)
Jan 17, 2019 53.97 54.59 53.67 54.49 24,481,880 +0.45(+0.83%)
Jan 16, 2019 54.00 54.62 53.97 54.05 26,566,760 +0.19(+0.35%)
Jan 15, 2019 52.51 54.00 52.37 53.86 29,054,800 +1.62(+3.11%)
Jan 14, 2019 52.35 52.58 52.06 52.23 22,661,520 -0.62(-1.18%)
Jan 11, 2019 53.16 53.19 52.42 52.86 30,414,000 -0.66(-1.23%)
Jan 10, 2019 53.38 53.56 52.89 53.52 28,901,140 -0.22(-0.40%)
Jan 09, 2019 54.08 54.13 53.32 53.73 23,967,820 -0.08(-0.15%)
Jan 08, 2019 53.81 54.23 53.03 53.81 35,298,700 +0.39(+0.74%)
Jan 07, 2019 53.58 53.70 52.74 53.42 39,573,480 -0.12(-0.22%)
Jan 04, 2019 51.63 53.54 51.37 53.54 41,876,000 +2.73(+5.38%)
Jan 03, 2019 52.05 52.85 50.70 50.80 37,163,580 -1.49(-2.85%)
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.