Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.73 83.29 82.30 82.98 429,366 +0.23(+0.28%)
Apr 29, 2019 82.57 82.97 81.83 82.75 438,003 -0.05(-0.07%)
Apr 26, 2019 82.12 83.67 82.03 82.80 618,905 +0.38(+0.46%)
Apr 25, 2019 82.95 83.81 80.63 82.43 735,831 +2.27(+2.84%)
Apr 24, 2019 80.83 80.93 79.99 80.15 398,060 -0.47(-0.58%)
Apr 23, 2019 80.20 81.35 79.93 80.62 488,984 +0.32(+0.40%)
Apr 22, 2019 80.89 80.95 79.58 80.30 375,625 -0.92(-1.13%)
Apr 18, 2019 80.98 81.76 80.66 81.22 398,160 -1.02(-1.24%)
Apr 17, 2019 83.48 84.12 82.16 82.24 325,703 -0.51(-0.61%)
Apr 16, 2019 82.82 83.00 82.48 82.74 348,145 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.72 82.37 355,839 -0.02(-0.02%)
Apr 12, 2019 82.33 82.78 81.80 82.39 393,284 +0.47(+0.57%)
Apr 11, 2019 82.37 82.73 81.48 81.92 603,125 -0.52(-0.63%)
Apr 10, 2019 82.75 82.78 81.90 82.44 659,585 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.14 82.32 466,885 -2.05(-2.43%)
Apr 08, 2019 85.05 85.11 84.21 84.37 646,906 -0.69(-0.81%)
Apr 05, 2019 85.03 85.70 84.86 85.05 342,420 +0.05(+0.05%)
Apr 04, 2019 84.05 85.03 83.67 85.01 371,975 +1.01(+1.20%)
Apr 03, 2019 83.95 84.55 83.59 84.00 505,210 +0.97(+1.17%)
Apr 02, 2019 83.42 83.67 82.28 83.02 359,173 -0.07(-0.09%)
Apr 01, 2019 82.34 83.19 82.30 83.09 368,361 +1.64(+2.02%)
Mar 29, 2019 81.13 81.85 80.98 81.45 537,012 +0.88(+1.09%)
Mar 28, 2019 80.67 80.92 79.56 80.58 569,542 +0.33(+0.42%)
Mar 27, 2019 79.93 80.37 79.41 80.24 646,920 +0.47(+0.59%)
Mar 26, 2019 80.21 80.47 79.38 79.77 538,048 +0.32(+0.40%)
Mar 25, 2019 78.84 79.72 78.45 79.46 471,890 +0.87(+1.10%)
Mar 22, 2019 80.75 80.84 78.54 78.59 600,731 -2.91(-3.57%)
Mar 21, 2019 79.64 81.76 78.99 81.50 306,383 +1.46(+1.83%)
Mar 20, 2019 80.25 80.69 78.87 80.03 408,761 -0.22(-0.27%)
Mar 19, 2019 80.38 80.95 79.92 80.25 481,028 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.25 79.84 500,839 +0.88(+1.12%)
Mar 15, 2019 78.65 79.79 78.34 78.96 1,259,309 +0.31(+0.39%)
Mar 14, 2019 79.14 79.32 78.45 78.65 439,796 -0.79(-1.00%)
Mar 13, 2019 79.73 79.81 79.23 79.45 503,202 +0.23(+0.29%)
Mar 12, 2019 79.09 79.79 78.91 79.21 363,755 +0.42(+0.53%)
Mar 11, 2019 77.74 78.85 77.27 78.79 599,747 +1.44(+1.87%)
Mar 08, 2019 77.76 77.76 76.89 77.35 531,558 -1.13(-1.44%)
Mar 07, 2019 78.90 78.90 77.73 78.48 494,641 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.82 79.05 544,331 -1.23(-1.53%)
Mar 05, 2019 80.36 80.83 80.03 80.28 354,705 -0.08(-0.10%)
Mar 04, 2019 80.21 80.66 79.58 80.36 470,216 +0.31(+0.39%)
Mar 01, 2019 80.47 80.80 79.24 80.05 479,149 +0.01(+0.01%)
Feb 28, 2019 80.86 80.86 79.76 80.04 542,584 -0.89(-1.10%)
Feb 27, 2019 80.85 81.16 80.37 80.93 524,295 +0.12(+0.14%)
Feb 26, 2019 81.20 81.94 80.67 80.81 605,250 -0.49(-0.61%)
Feb 25, 2019 80.67 82.12 80.18 81.30 883,994 +1.29(+1.61%)
Feb 22, 2019 81.11 82.43 79.82 80.01 793,490 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,497 +2.76(+3.56%)
Feb 20, 2019 76.23 77.76 76.17 77.58 616,838 +1.84(+2.43%)
Feb 19, 2019 75.16 75.94 75.16 75.74 543,460 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.18 75.56 319,470 +0.48(+0.63%)
Feb 14, 2019 74.91 75.56 74.60 75.08 349,433 -0.41(-0.55%)
Feb 13, 2019 75.98 76.21 75.02 75.49 368,126 +0.11(+0.14%)
Feb 12, 2019 74.25 75.55 74.20 75.38 303,910 +1.68(+2.28%)
Feb 11, 2019 73.63 73.91 73.11 73.71 293,719 +0.12(+0.16%)
Feb 08, 2019 73.32 73.96 72.60 73.59 288,136 +0.05(+0.07%)
Feb 07, 2019 74.21 74.60 72.95 73.54 347,494 -0.93(-1.25%)
Feb 06, 2019 74.24 74.86 74.05 74.47 498,483 -0.17(-0.23%)
Feb 05, 2019 74.46 74.69 73.97 74.64 351,627 +0.04(+0.06%)
Feb 04, 2019 73.89 74.87 73.53 74.60 503,328 +0.61(+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.