Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 83.74 84.30 83.30 83.99 424,206 +0.24(+0.28%)
Apr 29, 2019 83.57 83.98 82.82 83.76 432,739 -0.05(-0.07%)
Apr 26, 2019 83.12 84.69 83.03 83.81 611,468 +0.38(+0.46%)
Apr 25, 2019 83.96 84.83 81.61 83.43 726,989 +2.30(+2.84%)
Apr 24, 2019 81.81 81.91 80.97 81.13 393,277 -0.47(-0.58%)
Apr 23, 2019 81.17 82.34 80.91 81.60 483,108 +0.33(+0.40%)
Apr 22, 2019 81.88 81.93 80.55 81.27 371,111 -0.93(-1.13%)
Apr 18, 2019 81.97 82.75 81.64 82.20 393,376 -1.03(-1.24%)
Apr 17, 2019 84.50 85.14 83.16 83.24 321,789 -0.51(-0.61%)
Apr 16, 2019 83.83 84.01 83.48 83.75 343,961 +0.37(+0.45%)
Apr 15, 2019 83.35 83.63 82.72 83.37 351,563 -0.02(-0.02%)
Apr 12, 2019 83.33 83.78 82.80 83.39 388,558 +0.47(+0.57%)
Apr 11, 2019 83.37 83.74 82.47 82.92 595,877 -0.53(-0.63%)
Apr 10, 2019 83.76 83.79 82.90 83.45 651,659 +0.13(+0.15%)
Apr 09, 2019 84.83 84.83 83.14 83.32 461,274 -2.07(-2.43%)
Apr 08, 2019 86.09 86.15 85.24 85.39 639,132 -0.69(-0.81%)
Apr 05, 2019 86.07 86.74 85.89 86.09 338,305 +0.05(+0.05%)
Apr 04, 2019 85.07 86.07 84.69 86.04 367,506 +1.02(+1.20%)
Apr 03, 2019 84.97 85.58 84.61 85.02 499,139 +0.99(+1.17%)
Apr 02, 2019 84.43 84.69 83.28 84.03 354,857 -0.07(-0.09%)
Apr 01, 2019 83.35 84.20 83.30 84.10 363,934 +1.66(+2.02%)
Mar 29, 2019 82.11 82.84 81.96 82.44 530,559 +0.89(+1.09%)
Mar 28, 2019 81.65 81.91 80.52 81.56 562,698 +0.34(+0.42%)
Mar 27, 2019 80.91 81.35 80.38 81.22 639,146 +0.47(+0.59%)
Mar 26, 2019 81.19 81.45 80.34 80.74 531,583 +0.32(+0.40%)
Mar 25, 2019 79.80 80.69 79.40 80.42 466,220 +0.88(+1.10%)
Mar 22, 2019 81.73 81.82 79.49 79.55 593,512 -2.94(-3.57%)
Mar 21, 2019 80.61 82.75 79.95 82.49 302,701 +1.48(+1.83%)
Mar 20, 2019 81.23 81.67 79.82 81.01 403,849 -0.22(-0.27%)
Mar 19, 2019 81.35 81.93 80.89 81.23 475,248 +0.41(+0.51%)
Mar 18, 2019 80.36 81.48 80.21 80.82 494,820 +0.90(+1.12%)
Mar 15, 2019 79.61 80.76 79.29 79.92 1,244,176 +0.31(+0.39%)
Mar 14, 2019 80.10 80.29 79.40 79.61 434,511 -0.80(-1.00%)
Mar 13, 2019 80.70 80.78 80.20 80.41 497,156 +0.24(+0.29%)
Mar 12, 2019 80.05 80.76 79.87 80.18 359,384 +0.43(+0.54%)
Mar 11, 2019 78.69 79.81 78.21 79.75 592,540 +1.46(+1.87%)
Mar 08, 2019 78.71 78.71 77.83 78.29 525,170 -1.14(-1.44%)
Mar 07, 2019 79.86 79.86 78.68 79.43 488,697 -0.58(-0.73%)
Mar 06, 2019 81.23 81.23 79.78 80.01 537,790 -1.24(-1.53%)
Mar 05, 2019 81.34 81.81 81.00 81.26 350,443 -0.08(-0.10%)
Mar 04, 2019 81.19 81.64 80.55 81.34 464,566 +0.32(+0.39%)
Mar 01, 2019 81.45 81.78 80.20 81.02 473,391 +0.01(+0.01%)
Feb 28, 2019 81.85 81.85 80.73 81.01 536,064 -0.90(-1.10%)
Feb 27, 2019 81.83 82.14 81.35 81.91 517,995 +0.12(+0.14%)
Feb 26, 2019 82.19 82.94 81.65 81.79 597,977 -0.50(-0.61%)
Feb 25, 2019 81.65 83.12 81.16 82.29 873,372 +1.31(+1.61%)
Feb 22, 2019 82.09 83.44 80.79 80.99 783,955 -0.34(-0.41%)
Feb 21, 2019 80.01 81.49 79.92 81.32 948,956 +2.80(+3.56%)
Feb 20, 2019 77.15 78.71 77.09 78.53 609,426 +1.86(+2.43%)
Feb 19, 2019 76.07 76.86 76.07 76.66 536,930 +0.19(+0.25%)
Feb 15, 2019 76.75 77.18 76.09 76.47 315,631 +0.48(+0.63%)
Feb 14, 2019 75.82 76.47 75.50 75.99 345,234 -0.42(-0.55%)
Feb 13, 2019 76.90 77.14 75.93 76.41 363,703 +0.11(+0.14%)
Feb 12, 2019 75.15 76.47 75.10 76.30 300,258 +1.70(+2.28%)
Feb 11, 2019 74.52 74.80 74.00 74.60 290,190 +0.12(+0.16%)
Feb 08, 2019 74.21 74.86 73.48 74.49 284,674 +0.05(+0.07%)
Feb 07, 2019 75.11 75.51 73.84 74.43 343,318 -0.94(-1.25%)
Feb 06, 2019 75.14 75.77 74.95 75.38 492,493 -0.17(-0.23%)
Feb 05, 2019 75.37 75.60 74.87 75.55 347,402 +0.05(+0.06%)
Feb 04, 2019 74.79 75.78 74.42 75.50 497,280 +0.62(+0.82%)
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.