Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.06 85.58 83.87 85.55 2,545,290 +1.51(+1.80%)
Apr 29, 2019 84.44 84.66 83.78 84.04 1,474,643 -0.67(-0.79%)
Apr 26, 2019 85.47 85.77 84.56 84.71 1,761,100 -0.12(-0.14%)
Apr 25, 2019 83.52 85.17 83.46 84.83 2,249,400 +0.81(+0.96%)
Apr 24, 2019 83.68 84.35 83.40 84.02 2,292,257 +0.45(+0.54%)
Apr 23, 2019 83.00 83.69 82.67 83.57 2,722,744 +0.64(+0.77%)
Apr 22, 2019 82.93 83.12 82.51 82.93 2,320,107 -0.08(-0.10%)
Apr 18, 2019 83.03 83.57 82.85 83.01 2,268,100 -0.19(-0.23%)
Apr 17, 2019 83.10 83.63 82.73 83.20 2,094,054 +0.15(+0.18%)
Apr 16, 2019 84.05 84.53 82.79 83.05 2,187,052 -1.21(-1.44%)
Apr 15, 2019 84.15 84.61 83.96 84.26 2,425,468 +0.11(+0.13%)
Apr 12, 2019 83.53 84.23 83.04 84.15 2,458,800 +0.21(+0.25%)
Apr 11, 2019 83.40 83.99 83.29 83.94 2,757,138 +0.59(+0.71%)
Apr 10, 2019 83.90 84.49 83.17 83.35 1,794,979 -0.22(-0.26%)
Apr 09, 2019 83.08 83.77 82.98 83.57 1,898,481 +0.42(+0.51%)
Apr 08, 2019 83.38 83.61 82.67 83.15 3,121,049 -0.42(-0.50%)
Apr 05, 2019 82.82 83.59 82.49 83.57 2,194,600 +0.95(+1.15%)
Apr 04, 2019 83.26 83.26 82.15 82.62 2,401,193 -0.29(-0.35%)
Apr 03, 2019 83.04 83.26 82.23 82.91 2,771,261 -0.17(-0.20%)
Apr 02, 2019 83.22 83.28 82.36 83.08 3,306,415 +0.26(+0.31%)
Apr 01, 2019 83.90 83.96 82.30 82.82 4,769,695 -0.93(-1.11%)
Mar 29, 2019 83.60 83.90 83.28 83.75 4,625,700 -0.04(-0.05%)
Mar 28, 2019 85.22 85.61 83.79 83.79 4,989,957 -1.44(-1.69%)
Mar 27, 2019 86.03 86.10 84.84 85.23 3,297,448 -0.75(-0.87%)
Mar 26, 2019 85.37 86.00 85.19 85.98 2,166,392 +0.66(+0.77%)
Mar 25, 2019 85.26 85.64 84.91 85.32 2,383,808 +0.18(+0.21%)
Mar 22, 2019 84.58 85.71 84.34 85.14 3,595,300 +1.05(+1.25%)
Mar 21, 2019 82.89 84.34 82.74 84.09 3,243,365 +1.22(+1.47%)
Mar 20, 2019 82.93 83.58 82.42 82.87 3,322,800 +0.31(+0.38%)
Mar 19, 2019 83.34 83.44 82.08 82.56 3,855,841 -0.92(-1.10%)
Mar 18, 2019 83.82 83.86 83.04 83.48 3,371,871 -0.33(-0.39%)
Mar 15, 2019 83.20 84.27 83.01 83.81 9,901,300 +0.83(+1.00%)
Mar 14, 2019 83.15 83.73 82.67 82.98 2,915,384 -0.20(-0.24%)
Mar 13, 2019 83.00 83.40 82.96 83.18 1,781,322 +0.07(+0.08%)
Mar 12, 2019 82.99 83.42 82.57 83.11 2,371,572 +0.51(+0.62%)
Mar 11, 2019 82.11 82.60 81.95 82.60 3,831,444 +0.65(+0.79%)
Mar 08, 2019 81.69 81.99 80.93 81.95 1,721,000 +0.50(+0.61%)
Mar 07, 2019 81.60 82.20 81.27 81.45 2,115,438 +0.19(+0.23%)
Mar 06, 2019 81.14 81.55 80.85 81.26 1,892,365 +0.23(+0.28%)
Mar 05, 2019 81.31 81.39 80.66 81.03 2,258,946 -0.39(-0.48%)
Mar 04, 2019 81.75 81.81 80.68 81.42 3,054,505 +0.02(+0.02%)
Mar 01, 2019 81.11 81.47 80.62 81.40 2,945,100 +0.25(+0.31%)
Feb 28, 2019 80.70 81.35 80.36 81.15 2,523,381 +0.52(+0.64%)
Feb 27, 2019 80.10 80.69 79.95 80.63 1,567,005 +0.21(+0.26%)
Feb 26, 2019 80.96 80.96 79.91 80.42 2,083,722 -0.36(-0.45%)
Feb 25, 2019 81.59 81.72 80.38 80.78 3,216,757 -0.94(-1.15%)
Feb 22, 2019 81.27 81.76 80.83 81.72 1,828,600 +0.57(+0.70%)
Feb 21, 2019 80.20 81.32 80.03 81.15 1,997,277 +0.63(+0.78%)
Feb 20, 2019 79.83 80.75 79.60 80.52 2,218,117 +0.44(+0.55%)
Feb 19, 2019 79.48 80.22 79.13 80.08 2,168,260 +0.81(+1.02%)
Feb 15, 2019 79.65 79.96 79.02 79.27 2,740,300 -0.08(-0.10%)
Feb 14, 2019 79.79 79.94 79.21 79.35 2,122,424 -0.20(-0.25%)
Feb 13, 2019 80.08 80.17 79.13 79.55 2,779,396 -0.75(-0.93%)
Feb 12, 2019 80.20 80.85 79.51 80.30 2,470,315 +0.21(+0.26%)
Feb 11, 2019 79.80 80.47 79.80 80.09 3,914,257 +0.07(+0.09%)
Feb 08, 2019 79.14 80.09 79.00 80.02 1,970,200 +0.57(+0.72%)
Feb 07, 2019 78.54 79.46 78.20 79.45 1,871,949 +0.24(+0.30%)
Feb 06, 2019 78.82 79.47 78.53 79.21 1,587,688 +0.20(+0.25%)
Feb 05, 2019 79.37 79.46 78.73 79.01 2,657,996 -0.46(-0.58%)
Feb 04, 2019 78.63 79.52 78.15 79.47 2,571,848 +0.36(+0.46%)
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.