Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 82.86 83.96 82.57 83.30 1,832,286 +0.51(+0.62%)
Feb 27, 2019 83.67 83.87 82.45 82.79 1,896,337 -1.13(-1.35%)
Feb 26, 2019 84.80 84.98 83.88 83.92 825,149 -0.75(-0.89%)
Feb 25, 2019 86.30 86.57 84.64 84.67 746,075 -1.00(-1.17%)
Feb 22, 2019 85.39 85.88 84.90 85.67 827,900 +0.69(+0.81%)
Feb 21, 2019 86.35 86.40 84.53 84.98 722,368 -1.35(-1.56%)
Feb 20, 2019 86.19 87.13 85.43 86.33 728,250 -0.52(-0.60%)
Feb 19, 2019 86.40 87.32 86.00 86.85 1,545,961 +0.19(+0.22%)
Feb 15, 2019 86.70 87.35 85.90 86.66 920,700 +0.21(+0.24%)
Feb 14, 2019 86.02 86.97 85.52 86.45 735,825 +0.04(+0.05%)
Feb 13, 2019 85.91 86.77 85.49 86.41 752,171 +0.62(+0.72%)
Feb 12, 2019 84.14 85.83 84.07 85.79 1,024,750 +2.15(+2.57%)
Feb 11, 2019 84.25 84.35 83.29 83.64 1,304,768 -0.67(-0.79%)
Feb 08, 2019 85.30 85.44 83.70 84.31 1,519,800 -1.49(-1.74%)
Feb 07, 2019 86.80 87.53 85.48 85.80 1,460,672 -0.84(-0.97%)
Feb 06, 2019 85.42 87.27 85.19 86.64 1,132,685 +0.87(+1.01%)
Feb 05, 2019 84.75 86.35 84.48 85.77 1,594,565 +1.32(+1.56%)
Feb 04, 2019 83.75 85.00 83.27 84.45 1,870,204 +0.69(+0.82%)
Feb 01, 2019 81.82 83.82 79.70 83.76 4,283,300 +0.39(+0.47%)
Jan 31, 2019 80.48 85.86 80.48 83.37 4,542,187 +4.84(+6.16%)
Jan 30, 2019 79.73 80.14 78.33 78.53 1,833,042 -1.01(-1.27%)
Jan 29, 2019 80.04 80.11 78.52 79.54 1,040,871 -0.58(-0.72%)
Jan 28, 2019 79.47 80.31 78.88 80.12 838,769 +0.46(+0.58%)
Jan 25, 2019 79.21 80.53 78.97 79.66 924,300 +0.96(+1.22%)
Jan 24, 2019 79.30 79.95 78.30 78.70 670,020 -0.66(-0.83%)
Jan 23, 2019 79.81 79.98 77.67 79.36 1,044,009 -0.35(-0.44%)
Jan 22, 2019 79.25 79.91 78.22 79.71 1,400,212 -0.15(-0.19%)
Jan 18, 2019 76.82 79.95 76.50 79.86 2,245,500 +3.78(+4.97%)
Jan 17, 2019 77.79 78.13 76.00 76.08 1,369,660 -1.22(-1.58%)
Jan 16, 2019 77.25 77.77 76.67 77.30 990,882 +0.04(+0.05%)
Jan 15, 2019 76.99 77.74 76.39 77.26 1,667,421 +0.40(+0.52%)
Jan 14, 2019 76.03 77.62 76.01 76.86 1,466,203 +0.30(+0.39%)
Jan 11, 2019 75.64 76.62 74.88 76.56 978,500 +0.56(+0.74%)
Jan 10, 2019 75.95 76.33 74.78 76.00 1,623,068 -0.32(-0.42%)
Jan 09, 2019 75.92 76.90 75.59 76.32 1,151,406 +0.77(+1.02%)
Jan 08, 2019 75.10 75.93 74.11 75.55 1,689,498 +0.80(+1.07%)
Jan 07, 2019 74.43 76.24 73.82 74.75 1,605,291 +0.53(+0.71%)
Jan 04, 2019 73.66 74.36 72.55 74.22 2,417,600 +0.85(+1.16%)
Jan 03, 2019 74.09 74.71 72.91 73.37 1,499,404 -1.08(-1.45%)
Jan 02, 2019 73.74 74.77 73.11 74.45 1,149,663 +0.05(+0.07%)
Dec 31, 2018 74.09 75.08 73.36 74.40 1,028,300 +0.44(+0.59%)
Dec 28, 2018 73.90 75.08 72.81 73.96 1,542,900 +0.43(+0.58%)
Dec 27, 2018 72.23 73.53 70.39 73.53 1,213,185 +0.49(+0.67%)
Dec 26, 2018 70.90 73.13 69.36 73.04 1,049,160 +2.28(+3.22%)
Dec 24, 2018 71.97 72.71 70.63 70.76 523,800 -1.22(-1.69%)
Dec 21, 2018 73.21 75.56 71.55 71.98 2,573,500 -1.24(-1.69%)
Dec 20, 2018 75.85 77.02 72.14 73.22 2,130,691 -3.09(-4.05%)
Dec 19, 2018 76.49 78.67 75.66 76.31 1,639,142 +0.07(+0.09%)
Dec 18, 2018 77.46 78.60 75.42 76.24 1,327,214 -0.76(-0.99%)
Dec 17, 2018 78.12 78.55 76.50 77.00 1,472,645 -1.97(-2.49%)
Dec 14, 2018 80.78 81.33 78.77 78.97 1,567,900 -2.92(-3.57%)
Dec 13, 2018 82.93 83.34 81.28 81.89 1,060,533 -1.33(-1.60%)
Dec 12, 2018 83.08 84.98 83.07 83.22 1,175,770 +0.74(+0.90%)
Dec 11, 2018 84.39 84.78 81.65 82.48 1,209,536 -1.07(-1.28%)
Dec 10, 2018 84.42 84.42 80.45 83.55 1,193,930 -0.77(-0.91%)
Dec 07, 2018 85.54 86.26 84.00 84.32 934,700 -1.66(-1.93%)
Dec 06, 2018 86.99 86.99 83.33 85.98 1,582,570 -1.63(-1.86%)
Dec 04, 2018 88.60 90.25 87.41 87.61 2,102,800 -1.41(-1.58%)
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.