Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 85.57 86.38 85.37 86.12 2,249,900 +0.82(+0.96%)
May 30, 2019 85.71 86.11 85.10 85.30 2,341,210 -0.39(-0.46%)
May 29, 2019 87.06 87.21 85.35 85.69 2,099,008 -0.98(-1.13%)
May 28, 2019 88.39 88.51 86.61 86.67 2,650,307 -1.62(-1.83%)
May 24, 2019 88.15 89.01 87.92 88.29 1,467,900 +0.11(+0.12%)
May 23, 2019 87.58 88.26 87.31 88.18 2,037,101 +0.89(+1.02%)
May 22, 2019 86.77 87.37 86.47 87.29 1,916,648 +0.68(+0.79%)
May 21, 2019 86.32 87.14 86.32 86.61 1,768,431 +0.01(+0.01%)
May 20, 2019 86.19 86.77 85.88 86.60 2,141,961 +0.75(+0.87%)
May 17, 2019 84.93 86.36 84.93 85.85 2,212,200 +0.45(+0.53%)
May 16, 2019 84.99 85.86 84.76 85.40 1,866,585 +0.35(+0.41%)
May 15, 2019 85.77 85.98 84.98 85.05 2,169,933 -0.51(-0.60%)
May 14, 2019 86.30 86.47 85.37 85.56 2,403,091 -0.78(-0.90%)
May 13, 2019 84.66 86.54 84.30 86.34 3,566,662 +1.68(+1.98%)
May 10, 2019 82.99 84.82 82.67 84.66 2,584,500 +1.79(+2.16%)
May 09, 2019 83.14 83.48 82.56 82.87 2,452,068 -0.86(-1.03%)
May 08, 2019 84.42 84.49 83.53 83.73 3,040,280 -0.90(-1.06%)
May 07, 2019 84.97 85.01 84.42 84.63 1,808,700 -0.20(-0.24%)
May 06, 2019 85.54 85.67 84.60 84.83 1,993,783 -0.60(-0.70%)
May 03, 2019 84.86 85.51 84.63 85.43 1,323,200 +0.73(+0.86%)
May 02, 2019 84.83 85.22 84.04 84.70 1,789,560 -0.25(-0.29%)
May 01, 2019 85.21 85.60 84.65 84.95 2,282,612 -0.60(-0.70%)
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%)
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.