Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 88.46 89.27 87.33 87.46 32,358,588 -0.40(-0.46%)
Feb 27, 2018 89.30 89.39 87.86 87.86 27,729,924 -1.14(-1.28%)
Feb 26, 2018 88.05 89.03 87.91 89.00 32,349,456 +1.27(+1.45%)
Feb 23, 2018 87.30 87.74 86.15 87.73 28,228,242 +2.17(+2.54%)
Feb 22, 2018 85.21 85.56 25,332,104 +0.22(+0.26%)
Feb 21, 2018 86.72 87.08 85.34 85.34 28,620,806 -1.15(-1.33%)
Feb 20, 2018 86.80 84.94 86.48 33,110,584 +0.67(+0.78%)
Feb 16, 2018 85.81 85.81 85.81 0 -0.62(-0.71%)
Feb 15, 2018 85.07 86.48 84.71 86.43 29,829,668 +1.73(+2.04%)
Feb 14, 2018 82.56 84.87 82.46 84.70 37,474,604 +1.31(+1.57%)
Feb 13, 2018 83.55 83.40 28,367,186 +0.65(+0.79%)
Feb 12, 2018 82.38 83.35 81.63 82.75 38,467,244 +0.88(+1.08%)
Feb 09, 2018 80.12 82.56 77.84 81.86 68,398,776 +2.94(+3.73%)
Feb 08, 2018 83.28 83.44 78.71 78.92 59,567,548 -4.27(-5.13%)
Feb 07, 2018 84.01 85.19 82.81 83.19 44,261,920 -1.60(-1.88%)
Feb 06, 2018 80.67 84.92 79.61 84.79 73,229,016 +3.09(+3.78%)
Feb 05, 2018 84.07 86.56 81.77 81.70 54,532,952 -3.51(-4.12%)
Feb 02, 2018 86.93 87.09 84.95 85.21 51,561,320 -2.30(-2.63%)
Feb 01, 2018 88.00 89.19 86.88 87.51 50,565,688 -0.70(-0.79%)
Jan 31, 2018 87.03 88.57 86.81 88.20 52,087,144 +2.11(+2.45%)
Jan 30, 2018 86.62 86.95 86.24 86.10 41,552,692 -1.10(-1.26%)
Jan 29, 2018 88.32 88.61 87.01 87.19 33,972,488 -0.13(-0.15%)
Jan 26, 2018 86.45 87.32 85.95 87.32 31,423,148 +1.61(+1.87%)
Jan 25, 2018 85.84 86.56 85.34 85.72 28,415,462 +0.47(+0.56%)
Jan 24, 2018 85.92 86.74 85.02 85.24 35,279,812 -0.07(-0.09%)
Jan 23, 2018 85.32 85.69 84.98 85.32 25,177,588 +0.27(+0.32%)
Jan 22, 2018 83.55 85.06 83.32 85.05 25,404,900 +1.49(+1.79%)
Jan 19, 2018 83.68 84.12 83.24 83.55 39,720,360 -0.09(-0.11%)
Jan 18, 2018 83.37 84.17 83.32 83.65 26,013,486 -0.04(-0.04%)
Jan 17, 2018 82.70 83.81 82.40 83.68 27,594,716 +1.66(+2.03%)
Jan 16, 2018 83.65 84.29 81.73 82.02 39,415,012 -1.16(-1.40%)
Jan 12, 2018 83.18 83.18 83.18 0 +1.41(+1.73%)
Jan 11, 2018 81.82 81.82 80.99 81.77 19,173,770 +0.24(+0.30%)
Jan 10, 2018 81.15 81.53 20,078,362 -0.37(-0.45%)
Jan 09, 2018 82.30 82.37 81.57 81.90 20,976,534 -0.06(-0.07%)
Jan 08, 2018 81.88 82.23 81.33 81.96 23,817,202 +0.08(+0.10%)
Jan 05, 2018 81.38 82.08 81.32 81.87 25,213,248 +1.00(+1.24%)
Jan 04, 2018 80.39 81.38 80.37 80.87 23,596,326 +0.71(+0.88%)
Jan 03, 2018 79.89 80.31 79.81 80.16 28,068,534 +0.37(+0.47%)
Jan 02, 2018 79.96 80.13 79.38 79.79 24,210,618 +0.38(+0.48%)
Dec 29, 2017 79.41 79.41 79.41 0 -0.17(-0.21%)
Dec 28, 2017 79.75 79.77 79.42 79.58 11,410,720 +0.01(+0.01%)
Dec 27, 2017 79.51 79.82 79.11 79.57 15,808,895 +0.29(+0.36%)
Dec 26, 2017 79.20 79.41 78.94 79.28 10,650,813 -0.10(-0.13%)
Dec 22, 2017 79.28 79.50 78.84 79.38 15,237,361 +0.01(+0.01%)
Dec 21, 2017 79.89 79.93 79.28 79.38 19,326,628 -0.02(-0.02%)
Dec 20, 2017 80.03 80.12 78.64 79.39 25,493,688 -0.29(-0.36%)
Dec 19, 2017 80.16 80.16 79.16 79.68 25,147,000 -0.51(-0.64%)
Dec 18, 2017 80.88 81.23 80.05 80.19 24,001,386 -0.44(-0.54%)
Dec 15, 2017 79.15 80.85 78.80 80.63 58,098,548 +2.01(+2.55%)
Dec 14, 2017 79.31 79.72 78.47 78.62 20,792,986 -0.61(-0.77%)
Dec 13, 2017 79.60 79.79 79.07 79.24 23,384,150 -0.21(-0.27%)
Dec 12, 2017 79.20 79.89 78.99 79.45 25,767,254 +0.32(+0.41%)
Dec 11, 2017 78.25 79.25 78.12 79.12 24,084,608 +0.99(+1.27%)
Dec 08, 2017 77.64 78.52 77.36 78.13 26,378,732 +1.55(+2.02%)
Dec 07, 2017 76.63 76.87 76.13 76.58 24,965,524 -0.27(-0.35%)
Dec 06, 2017 75.71 77.18 75.60 76.85 26,810,210 +1.10(+1.46%)
Dec 05, 2017 75.51 76.76 75.18 75.75 28,166,306 +0.47(+0.63%)
Dec 04, 2017 78.37 78.37 74.92 75.27 42,104,512 -2.95(-3.77%)
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.