Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.61 80.00 73.79 76.80 2,041,992 +2.42(+3.25%)
Apr 29, 2019 74.43 74.81 72.95 74.38 1,518,222 -0.65(-0.87%)
Apr 26, 2019 74.41 75.10 73.59 75.03 1,425,700 +1.09(+1.47%)
Apr 25, 2019 73.03 74.18 72.40 73.94 1,095,936 +0.42(+0.57%)
Apr 24, 2019 75.03 75.22 73.45 73.52 918,193 -1.89(-2.51%)
Apr 23, 2019 73.71 75.56 73.33 75.41 1,492,433 +1.75(+2.38%)
Apr 22, 2019 73.96 74.64 72.36 73.66 1,242,969 -0.30(-0.41%)
Apr 18, 2019 74.74 75.71 72.43 73.96 1,689,800 -0.36(-0.48%)
Apr 17, 2019 77.14 77.29 73.89 74.32 1,753,372 -2.66(-3.46%)
Apr 16, 2019 78.53 79.26 76.74 76.98 1,331,449 -1.17(-1.50%)
Apr 15, 2019 79.33 80.37 77.63 78.15 1,654,373 -1.25(-1.57%)
Apr 12, 2019 81.38 81.78 79.21 79.40 1,723,100 -1.66(-2.05%)
Apr 11, 2019 83.62 83.92 80.99 81.06 1,070,529 -2.35(-2.82%)
Apr 10, 2019 82.75 84.16 82.54 83.41 990,631 +0.68(+0.82%)
Apr 09, 2019 84.09 84.35 82.58 82.73 877,353 -1.70(-2.01%)
Apr 08, 2019 84.75 84.91 82.15 84.43 1,544,224 -0.33(-0.39%)
Apr 05, 2019 83.62 85.13 83.62 84.76 1,825,700 +1.54(+1.85%)
Apr 04, 2019 84.43 84.78 82.37 83.22 1,243,773 -1.13(-1.34%)
Apr 03, 2019 86.14 86.60 83.32 84.35 2,420,565 -2.35(-2.71%)
Apr 02, 2019 85.80 87.16 84.96 86.70 1,169,057 +0.75(+0.87%)
Apr 01, 2019 87.36 87.91 85.82 85.95 971,924 -0.06(-0.07%)
Mar 29, 2019 86.52 86.78 85.88 86.01 1,199,700 +0.27(+0.31%)
Mar 28, 2019 86.02 86.94 85.17 85.74 854,990 -0.28(-0.33%)
Mar 27, 2019 87.04 87.55 85.44 86.02 972,617 -1.10(-1.26%)
Mar 26, 2019 86.96 87.47 86.19 87.12 892,515 +1.10(+1.28%)
Mar 25, 2019 85.28 86.06 84.21 86.02 846,060 +0.68(+0.80%)
Mar 22, 2019 86.75 87.10 85.30 85.34 1,531,800 -1.74(-2.00%)
Mar 21, 2019 85.57 87.25 85.00 87.08 819,162 +0.77(+0.89%)
Mar 20, 2019 85.63 87.20 85.38 86.31 978,676 +0.64(+0.75%)
Mar 19, 2019 86.12 86.35 85.21 85.67 852,813 +0.05(+0.06%)
Mar 18, 2019 84.82 85.89 84.06 85.62 898,435 +0.82(+0.97%)
Mar 15, 2019 83.89 85.24 83.89 84.80 1,835,900 +0.49(+0.58%)
Mar 14, 2019 85.11 85.74 83.83 84.31 1,638,291 -0.75(-0.88%)
Mar 13, 2019 85.48 86.10 84.71 85.06 1,137,768 +0.16(+0.19%)
Mar 12, 2019 84.05 85.25 83.66 84.90 758,464 +0.73(+0.87%)
Mar 11, 2019 82.62 84.21 81.84 84.17 1,256,430 +2.05(+2.50%)
Mar 08, 2019 81.83 82.37 80.92 82.12 869,400 -0.33(-0.40%)
Mar 07, 2019 82.84 83.44 81.68 82.45 980,569 -0.92(-1.10%)
Mar 06, 2019 85.19 85.19 83.23 83.37 818,099 -1.67(-1.96%)
Mar 05, 2019 84.89 86.19 84.27 85.04 915,771 -0.37(-0.43%)
Mar 04, 2019 88.52 88.83 85.00 85.41 1,481,196 -2.76(-3.13%)
Mar 01, 2019 86.72 88.80 85.91 88.17 1,086,600 +1.94(+2.25%)
Feb 28, 2019 87.02 87.83 85.44 86.23 1,056,392 -0.77(-0.89%)
Feb 27, 2019 85.24 87.03 85.03 87.00 1,000,040 +1.30(+1.52%)
Feb 26, 2019 86.91 87.05 85.65 85.70 755,000 -1.18(-1.36%)
Feb 25, 2019 85.49 87.65 85.35 86.88 1,650,501 +2.03(+2.39%)
Feb 22, 2019 83.73 84.87 83.28 84.85 1,208,600 +1.52(+1.82%)
Feb 21, 2019 83.62 84.50 82.21 83.33 950,429 -0.41(-0.49%)
Feb 20, 2019 83.73 84.23 82.68 83.74 1,224,760 -0.34(-0.40%)
Feb 19, 2019 84.25 84.71 83.60 84.08 1,149,256 -0.07(-0.08%)
Feb 15, 2019 82.05 84.25 82.05 84.15 1,904,400 +0.73(+0.88%)
Feb 14, 2019 81.87 83.99 80.11 83.42 3,009,357 +2.36(+2.91%)
Feb 13, 2019 81.53 82.29 80.15 81.06 1,381,244 -0.34(-0.42%)
Feb 12, 2019 81.53 81.64 80.30 81.40 1,988,387 +1.19(+1.48%)
Feb 11, 2019 81.07 81.25 79.90 80.21 1,137,771 -0.66(-0.82%)
Feb 08, 2019 79.50 80.91 79.41 80.87 994,200 +1.04(+1.30%)
Feb 07, 2019 80.74 81.15 79.52 79.83 1,182,461 -1.59(-1.95%)
Feb 06, 2019 81.15 81.75 80.30 81.42 790,834 +0.02(+0.02%)
Feb 05, 2019 82.31 82.49 80.76 81.40 971,612 -0.20(-0.25%)
Feb 04, 2019 83.13 83.13 80.47 81.60 1,248,063 -1.32(-1.59%)
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.