Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.14 86.54 85.24 85.62 4,382,217 -0.26(-0.30%)
Apr 29, 2019 87.07 87.07 85.75 85.88 3,118,382 -0.75(-0.86%)
Apr 26, 2019 86.56 87.12 86.07 86.63 2,328,777 +0.37(+0.43%)
Apr 25, 2019 85.96 86.67 85.85 86.25 1,174,487 +0.13(+0.15%)
Apr 24, 2019 85.75 86.62 85.49 86.13 3,320,869 -0.40(-0.47%)
Apr 23, 2019 86.49 87.14 86.17 86.53 2,844,002 +0.00(+0.00%)
Apr 22, 2019 85.39 86.66 84.98 86.53 2,260,486 +0.67(+0.78%)
Apr 18, 2019 86.30 86.34 84.66 85.86 1,744,906 -0.52(-0.60%)
Apr 17, 2019 87.12 87.36 86.32 86.38 2,091,720 -0.38(-0.44%)
Apr 16, 2019 87.00 87.23 86.71 86.77 1,645,238 -0.02(-0.02%)
Apr 15, 2019 87.53 87.61 86.36 86.79 1,393,780 -0.55(-0.63%)
Apr 12, 2019 87.50 87.94 86.85 87.34 1,358,639 +0.20(+0.23%)
Apr 11, 2019 86.89 87.30 86.58 87.14 1,723,696 +0.53(+0.61%)
Apr 10, 2019 85.82 86.70 85.68 86.61 1,056,191 +0.88(+1.02%)
Apr 09, 2019 86.48 86.75 85.56 85.73 2,519,929 -1.06(-1.22%)
Apr 08, 2019 86.35 86.86 85.72 86.80 1,586,319 +0.73(+0.85%)
Apr 05, 2019 86.08 86.71 85.83 86.07 2,660,080 +0.13(+0.15%)
Apr 04, 2019 85.79 86.26 85.46 85.94 2,048,263 +0.51(+0.60%)
Apr 03, 2019 84.28 85.66 83.99 85.43 2,899,388 +1.72(+2.06%)
Apr 02, 2019 82.78 83.88 82.54 83.70 3,443,207 +0.88(+1.06%)
Apr 01, 2019 82.62 83.54 82.22 82.83 3,489,242 +1.02(+1.25%)
Mar 29, 2019 81.62 82.53 81.58 81.80 2,902,589 -0.10(-0.12%)
Mar 28, 2019 81.30 82.07 81.24 81.90 2,008,595 +0.75(+0.92%)
Mar 27, 2019 82.19 82.49 80.44 81.16 3,685,088 -1.03(-1.26%)
Mar 26, 2019 82.84 82.84 81.59 82.19 3,395,694 -0.51(-0.62%)
Mar 25, 2019 83.32 83.39 82.33 82.70 1,512,210 -0.54(-0.65%)
Mar 22, 2019 84.03 84.24 82.91 83.24 3,260,714 -1.20(-1.42%)
Mar 21, 2019 83.16 84.47 83.04 84.44 2,109,300 +0.86(+1.02%)
Mar 20, 2019 84.42 84.42 83.02 83.59 2,925,658 -0.77(-0.91%)
Mar 19, 2019 85.04 85.54 84.23 84.35 1,455,858 -0.50(-0.59%)
Mar 18, 2019 84.78 85.72 84.54 84.86 2,015,103 +0.44(+0.52%)
Mar 15, 2019 83.66 84.73 83.66 84.41 3,835,441 +0.75(+0.89%)
Mar 14, 2019 83.18 83.73 82.45 83.66 2,400,778 +1.31(+1.59%)
Mar 13, 2019 82.50 83.40 82.12 82.36 2,382,695 +0.26(+0.31%)
Mar 12, 2019 81.82 82.29 81.06 82.10 2,303,035 +0.60(+0.74%)
Mar 11, 2019 81.47 81.68 80.82 81.50 2,282,097 +0.34(+0.42%)
Mar 08, 2019 80.98 81.29 80.38 81.16 2,001,334 -0.46(-0.57%)
Mar 07, 2019 82.32 82.45 81.01 81.62 2,305,711 -1.02(-1.24%)
Mar 06, 2019 82.81 83.16 82.37 82.64 1,740,727 -0.05(-0.06%)
Mar 05, 2019 82.30 82.82 81.83 82.69 1,801,819 +0.62(+0.76%)
Mar 04, 2019 82.96 83.07 81.19 82.07 2,301,442 -0.39(-0.48%)
Mar 01, 2019 82.61 83.03 81.90 82.46 2,003,467 +0.67(+0.82%)
Feb 28, 2019 81.63 82.24 81.46 81.79 1,825,480 -0.24(-0.29%)
Feb 27, 2019 81.70 82.37 81.58 82.03 2,281,235 +0.00(+0.00%)
Feb 26, 2019 82.10 83.36 81.88 82.03 2,410,694 -0.06(-0.07%)
Feb 25, 2019 84.15 84.37 81.96 82.09 2,284,674 -1.45(-1.74%)
Feb 22, 2019 82.06 83.88 81.77 83.54 2,686,140 +1.75(+2.14%)
Feb 21, 2019 81.78 82.32 80.95 81.80 2,222,791 -0.09(-0.11%)
Feb 20, 2019 80.43 82.02 79.67 81.88 3,689,953 +1.92(+2.40%)
Feb 19, 2019 79.71 80.74 79.52 79.97 3,932,472 -0.35(-0.44%)
Feb 15, 2019 79.58 80.70 79.34 80.32 3,447,545 +1.56(+1.98%)
Feb 14, 2019 78.29 78.87 77.22 78.76 3,796,209 +0.78(+1.00%)
Feb 13, 2019 76.24 78.32 75.89 77.98 5,824,678 +4.96(+6.79%)
Feb 12, 2019 73.36 73.92 72.64 73.02 3,140,275 -0.08(-0.11%)
Feb 11, 2019 72.81 73.77 72.79 73.10 3,101,580 +0.48(+0.66%)
Feb 08, 2019 72.78 73.42 72.20 72.62 2,771,837 -0.76(-1.03%)
Feb 07, 2019 73.48 73.70 72.22 73.38 2,478,354 -0.87(-1.18%)
Feb 06, 2019 73.33 74.43 73.33 74.25 2,097,393 +0.93(+1.27%)
Feb 05, 2019 73.49 73.84 73.12 73.32 1,832,970 -0.11(-0.15%)
Feb 04, 2019 73.20 73.63 72.84 73.42 3,189,223 +0.30(+0.42%)
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.