Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.76 85.56 84.55 85.37 1,671,508 +0.48(+0.56%)
Sep 27, 2018 85.42 85.68 84.79 84.89 1,869,804 -0.61(-0.71%)
Sep 26, 2018 86.46 86.66 85.38 85.50 1,670,643 -0.82(-0.95%)
Sep 25, 2018 86.86 87.17 86.24 86.32 1,763,450 -0.50(-0.58%)
Sep 24, 2018 87.85 88.09 86.66 86.82 1,237,460 -1.25(-1.41%)
Sep 21, 2018 88.37 88.50 87.55 88.06 3,411,115 -0.18(-0.21%)
Sep 20, 2018 88.21 88.85 88.00 88.25 1,340,567 +0.29(+0.32%)
Sep 19, 2018 87.21 88.25 87.21 87.96 2,475,100 +0.48(+0.54%)
Sep 18, 2018 86.80 87.68 86.70 87.49 1,610,905 +0.71(+0.82%)
Sep 17, 2018 86.68 86.90 86.45 86.78 2,725,839 +0.29(+0.34%)
Sep 14, 2018 85.67 86.52 85.65 86.48 1,556,004 +0.81(+0.95%)
Sep 13, 2018 85.06 85.72 84.76 85.67 1,778,857 +1.27(+1.51%)
Sep 12, 2018 84.76 84.99 83.96 84.40 1,803,494 -0.50(-0.59%)
Sep 11, 2018 83.94 85.13 82.75 84.90 1,964,727 +0.27(+0.32%)
Sep 10, 2018 85.67 86.00 84.27 84.63 2,672,618 -1.89(-2.18%)
Sep 07, 2018 87.29 87.73 86.48 86.52 1,821,466 -0.93(-1.06%)
Sep 06, 2018 87.62 88.32 86.96 87.44 1,911,569 -0.26(-0.30%)
Sep 05, 2018 87.27 88.17 87.10 87.70 2,214,222 +0.39(+0.45%)
Sep 04, 2018 87.00 87.46 86.74 87.31 2,450,641 +0.33(+0.38%)
Aug 31, 2018 86.98 86.98 86.98 0 +0.47(+0.54%)
Aug 30, 2018 86.66 86.70 86.28 86.52 1,822,114 -0.08(-0.09%)
Aug 29, 2018 86.58 86.99 86.37 86.59 1,849,629 +0.17(+0.20%)
Aug 28, 2018 86.47 87.05 86.24 86.42 2,268,636 -0.03(-0.04%)
Aug 27, 2018 86.24 86.49 86.02 86.46 1,444,735 +0.77(+0.89%)
Aug 24, 2018 85.53 85.97 85.41 85.69 2,182,468 +0.33(+0.38%)
Aug 23, 2018 85.62 85.76 85.00 85.36 1,867,004 -0.31(-0.36%)
Aug 22, 2018 87.05 87.44 85.66 85.67 1,539,701 -1.66(-1.90%)
Aug 21, 2018 86.32 87.60 86.32 87.33 3,165,411 +0.86(+1.00%)
Aug 20, 2018 86.27 86.95 86.16 86.47 1,336,383 +0.36(+0.42%)
Aug 17, 2018 85.79 86.26 85.59 86.11 1,324,231 +0.11(+0.13%)
Aug 16, 2018 85.46 86.24 85.24 86.00 3,485,332 +0.90(+1.06%)
Aug 15, 2018 84.49 85.48 84.49 85.10 1,784,856 +0.40(+0.47%)
Aug 14, 2018 84.42 85.04 84.08 84.70 3,029,746 +0.19(+0.22%)
Aug 13, 2018 84.92 85.30 84.34 84.51 1,926,886 -0.40(-0.48%)
Aug 10, 2018 85.17 85.29 84.59 84.92 1,425,747 -0.73(-0.85%)
Aug 09, 2018 85.14 85.81 84.92 85.65 2,335,207 +0.23(+0.27%)
Aug 08, 2018 84.94 85.56 84.59 85.42 2,015,020 +0.38(+0.45%)
Aug 07, 2018 84.93 85.75 84.67 85.04 2,542,636 +0.32(+0.38%)
Aug 06, 2018 84.49 85.22 84.48 84.72 2,272,063 +0.30(+0.36%)
Aug 03, 2018 83.97 84.43 83.34 84.42 3,114,227 +0.44(+0.52%)
Aug 02, 2018 82.51 84.17 81.64 83.98 3,170,984 +2.49(+3.05%)
Aug 01, 2018 81.92 82.27 81.32 81.49 1,821,054 -0.40(-0.49%)
Jul 31, 2018 81.60 81.94 81.30 81.89 2,106,567 +0.46(+0.56%)
Jul 30, 2018 81.40 82.24 81.14 81.44 1,665,706 -0.04(-0.05%)
Jul 27, 2018 81.85 82.61 81.42 81.48 1,167,893 -0.10(-0.13%)
Jul 26, 2018 81.15 82.29 81.06 81.58 1,944,865 +0.87(+1.08%)
Jul 25, 2018 80.01 80.71 79.86 80.71 1,728,699 +0.45(+0.56%)
Jul 24, 2018 79.57 80.69 79.57 80.27 1,860,055 +0.03(+0.04%)
Jul 23, 2018 80.32 80.38 79.53 80.23 1,906,071 -0.20(-0.25%)
Jul 20, 2018 80.08 80.66 79.72 80.43 2,215,472 +0.00(+0.00%)
Jul 19, 2018 81.97 82.16 80.39 80.43 2,522,157 -2.01(-2.44%)
Jul 18, 2018 81.27 82.50 81.08 82.44 2,436,364 +1.29(+1.59%)
Jul 17, 2018 80.76 81.41 80.50 81.15 2,654,531 +0.69(+0.86%)
Jul 16, 2018 80.18 80.71 79.93 80.46 1,633,337 +0.54(+0.68%)
Jul 13, 2018 80.02 80.16 79.69 79.92 1,383,095 -0.06(-0.08%)
Jul 12, 2018 80.52 80.52 79.43 79.98 1,472,643 +0.06(+0.08%)
Jul 11, 2018 80.17 80.31 79.82 79.92 1,742,763 -0.46(-0.57%)
Jul 10, 2018 80.79 81.07 80.21 80.38 1,869,467 -0.21(-0.26%)
Jul 09, 2018 79.86 80.64 79.53 80.59 1,615,431 +1.24(+1.56%)
Jul 06, 2018 79.08 79.71 78.70 79.35 1,811,536 +0.19(+0.24%)
Jul 05, 2018 79.55 79.58 78.68 79.16 1,073,703 +0.03(+0.04%)
Jul 03, 2018 79.12 79.12 79.12 0 +0.20(+0.25%)
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.