Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 91.43 91.59 90.05 91.13 2,562,068 -0.71(-0.77%)
Feb 27, 2019 90.74 92.07 90.67 91.83 2,334,340 +0.85(+0.94%)
Feb 26, 2019 90.22 91.13 89.85 90.98 1,865,746 +0.84(+0.94%)
Feb 25, 2019 89.43 90.88 89.43 90.14 3,048,412 +1.26(+1.41%)
Feb 22, 2019 88.22 88.97 87.76 88.88 1,092,395 +1.16(+1.32%)
Feb 21, 2019 87.69 88.73 87.33 87.72 1,249,301 -0.12(-0.14%)
Feb 20, 2019 86.73 88.24 86.73 87.85 1,958,171 +1.19(+1.37%)
Feb 19, 2019 86.76 86.98 85.71 86.66 1,142,515 -0.43(-0.50%)
Feb 15, 2019 87.21 87.35 86.26 87.09 1,718,797 +0.48(+0.55%)
Feb 14, 2019 86.55 87.00 85.20 86.61 1,506,891 -0.58(-0.66%)
Feb 13, 2019 86.48 87.35 86.25 87.18 1,102,743 +1.15(+1.34%)
Feb 12, 2019 85.11 86.57 84.97 86.03 990,129 +1.80(+2.14%)
Feb 11, 2019 84.45 84.65 83.46 84.23 1,120,768 -0.22(-0.26%)
Feb 08, 2019 84.25 84.92 84.07 84.45 1,186,157 -0.47(-0.55%)
Feb 07, 2019 85.56 86.19 84.23 84.92 915,986 -1.05(-1.22%)
Feb 06, 2019 85.83 86.32 85.36 85.97 965,403 +0.03(+0.03%)
Feb 05, 2019 85.12 86.63 84.74 85.94 1,551,379 +1.20(+1.41%)
Feb 04, 2019 84.54 84.87 82.49 84.74 1,436,284 +0.17(+0.20%)
Feb 01, 2019 85.29 85.57 84.03 84.57 1,337,804 -0.51(-0.60%)
Jan 31, 2019 84.84 85.20 83.72 85.08 1,582,165 +0.72(+0.85%)
Jan 30, 2019 84.24 84.96 83.11 84.36 1,509,709 +0.36(+0.43%)
Jan 29, 2019 84.22 84.28 82.07 83.99 1,829,583 -0.57(-0.67%)
Jan 28, 2019 84.62 84.81 83.86 84.56 1,273,056 -0.66(-0.78%)
Jan 25, 2019 84.96 86.07 84.46 85.22 2,238,816 +1.30(+1.55%)
Jan 24, 2019 84.10 84.10 82.82 83.92 1,683,605 +0.17(+0.21%)
Jan 23, 2019 83.80 84.28 82.96 83.74 1,733,835 -0.25(-0.30%)
Jan 22, 2019 84.68 85.47 83.57 83.99 3,208,738 -2.13(-2.47%)
Jan 18, 2019 83.42 86.67 83.12 86.12 4,593,193 +4.37(+5.35%)
Jan 17, 2019 78.57 81.94 77.97 81.75 2,666,450 +1.20(+1.49%)
Jan 16, 2019 80.11 80.99 79.47 80.55 2,822,983 -0.54(-0.66%)
Jan 15, 2019 81.81 82.05 80.26 81.09 2,105,095 -0.76(-0.93%)
Jan 14, 2019 81.76 83.31 81.27 81.84 2,110,855 -0.44(-0.54%)
Jan 11, 2019 81.24 83.71 80.99 82.29 2,520,832 +0.82(+1.01%)
Jan 10, 2019 81.53 81.77 80.22 81.46 2,294,854 -1.46(-1.76%)
Jan 09, 2019 83.93 84.04 82.62 82.92 1,750,536 -0.47(-0.56%)
Jan 08, 2019 83.17 84.34 81.38 83.39 2,475,727 +1.03(+1.25%)
Jan 07, 2019 78.96 82.91 78.50 82.36 2,282,824 +3.38(+4.27%)
Jan 04, 2019 77.35 79.68 76.97 78.99 1,926,971 +2.68(+3.51%)
Jan 03, 2019 77.46 77.89 74.98 76.31 3,271,381 -2.15(-2.74%)
Jan 02, 2019 76.08 78.89 74.94 78.46 2,076,201 +1.27(+1.64%)
Dec 31, 2018 76.33 77.66 76.00 77.19 1,740,073 +1.33(+1.76%)
Dec 28, 2018 76.23 77.32 75.43 75.86 2,143,907 +0.21(+0.28%)
Dec 27, 2018 73.65 75.71 72.40 75.65 2,364,301 +1.05(+1.41%)
Dec 26, 2018 71.64 74.61 71.21 74.60 1,731,648 +3.44(+4.84%)
Dec 24, 2018 72.43 72.49 70.03 71.15 1,149,341 -1.51(-2.07%)
Dec 21, 2018 75.01 76.38 72.44 72.66 3,226,394 -2.26(-3.02%)
Dec 20, 2018 74.32 75.63 73.45 74.92 2,079,300 +0.35(+0.48%)
Dec 19, 2018 76.65 77.40 73.96 74.57 1,781,455 -1.71(-2.24%)
Dec 18, 2018 77.15 77.72 75.62 76.27 2,298,560 -0.56(-0.73%)
Dec 17, 2018 77.92 78.72 76.00 76.84 2,549,191 -1.88(-2.38%)
Dec 14, 2018 78.98 80.51 78.09 78.71 2,327,492 -1.05(-1.31%)
Dec 13, 2018 82.01 82.44 79.49 79.76 2,021,777 -2.08(-2.54%)
Dec 12, 2018 81.22 82.96 81.01 81.83 2,240,559 +1.68(+2.09%)
Dec 11, 2018 82.36 82.93 79.63 80.16 1,891,506 -0.89(-1.09%)
Dec 10, 2018 81.91 82.33 79.45 81.04 2,036,115 -0.87(-1.06%)
Dec 07, 2018 83.82 85.07 81.87 81.91 2,609,253 -2.38(-2.82%)
Dec 06, 2018 85.26 85.32 82.38 84.29 3,434,784 -2.26(-2.61%)
Dec 04, 2018 90.01 90.19 86.01 86.55 3,782,083 -3.58(-3.97%)
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.