Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 86.30 86.77 85.19 85.86 3,794,500 -1.27(-1.46%)
May 30, 2019 86.96 87.71 86.61 87.13 2,112,003 +0.32(+0.37%)
May 29, 2019 86.65 86.91 85.95 86.81 2,442,913 -0.16(-0.18%)
May 28, 2019 87.33 87.88 86.74 86.97 4,511,063 +0.07(+0.08%)
May 24, 2019 87.72 88.16 86.50 86.90 2,573,200 -0.30(-0.34%)
May 23, 2019 88.82 88.97 86.37 87.20 3,393,232 -2.40(-2.68%)
May 22, 2019 88.41 89.66 88.11 89.60 3,459,659 +1.19(+1.35%)
May 21, 2019 88.14 89.00 87.78 88.41 3,323,682 +1.23(+1.41%)
May 20, 2019 86.55 87.85 86.34 87.18 4,298,974 -0.12(-0.14%)
May 17, 2019 87.33 87.59 86.91 87.30 2,876,600 -0.48(-0.55%)
May 16, 2019 86.72 87.84 85.99 87.78 3,647,364 +1.91(+2.22%)
May 15, 2019 84.12 86.00 83.80 85.87 4,041,152 +1.41(+1.67%)
May 14, 2019 83.69 85.36 83.43 84.46 3,314,857 +1.10(+1.32%)
May 13, 2019 83.60 84.25 83.05 83.36 3,510,976 -1.87(-2.19%)
May 10, 2019 84.45 85.25 83.13 85.23 2,647,100 +0.54(+0.64%)
May 09, 2019 81.91 84.93 81.62 84.69 11,169,340 -0.73(-0.85%)
May 08, 2019 85.30 85.82 84.91 85.42 2,378,203 -0.12(-0.14%)
May 07, 2019 87.13 87.36 84.99 85.54 4,073,536 -2.26(-2.57%)
May 06, 2019 85.82 88.03 85.11 87.80 3,896,593 +1.06(+1.22%)
May 03, 2019 85.89 86.97 85.44 86.74 3,254,800 +1.28(+1.50%)
May 02, 2019 85.69 86.28 84.63 85.46 3,011,476 -0.47(-0.55%)
May 01, 2019 85.75 87.81 84.78 85.93 7,909,978 -1.31(-1.50%)
Apr 30, 2019 86.25 89.21 86.18 87.24 6,439,872 +2.19(+2.57%)
Apr 29, 2019 85.37 85.60 84.32 85.05 7,410,252 -0.32(-0.37%)
Apr 26, 2019 86.41 86.74 84.96 85.37 2,587,500 -0.93(-1.08%)
Apr 25, 2019 86.54 86.76 85.67 86.30 3,051,161 -0.23(-0.27%)
Apr 24, 2019 86.92 87.07 85.87 86.53 2,621,589 -0.55(-0.63%)
Apr 23, 2019 85.76 87.35 85.26 87.08 3,410,581 +1.35(+1.57%)
Apr 22, 2019 84.61 85.79 84.52 85.73 3,857,014 +0.67(+0.79%)
Apr 18, 2019 85.92 85.92 85.01 85.06 3,588,500 -0.23(-0.27%)
Apr 17, 2019 85.26 85.58 84.96 85.29 2,984,279 +0.28(+0.33%)
Apr 16, 2019 86.66 86.71 84.95 85.01 5,085,388 -1.54(-1.78%)
Apr 15, 2019 86.45 87.06 85.65 86.55 3,938,511 +0.25(+0.29%)
Apr 12, 2019 86.04 86.82 85.25 86.30 5,758,500 +0.76(+0.89%)
Apr 11, 2019 87.09 87.17 85.32 85.54 9,136,612 -1.21(-1.39%)
Apr 10, 2019 88.12 88.38 86.30 86.75 6,478,389 -1.48(-1.68%)
Apr 09, 2019 87.85 88.56 87.68 88.23 4,726,325 -0.10(-0.11%)
Apr 08, 2019 89.63 89.63 87.98 88.33 7,082,332 -1.53(-1.70%)
Apr 05, 2019 90.39 90.60 89.62 89.86 1,924,900 -0.22(-0.24%)
Apr 04, 2019 90.67 90.84 89.41 90.08 2,671,633 -0.56(-0.62%)
Apr 03, 2019 90.36 91.19 89.70 90.64 3,156,102 +0.86(+0.96%)
Apr 02, 2019 89.54 90.18 89.26 89.78 3,517,873 +0.47(+0.53%)
Apr 01, 2019 88.98 89.48 88.12 89.31 2,864,879 +1.03(+1.17%)
Mar 29, 2019 88.45 88.65 87.55 88.28 4,295,200 +0.50(+0.57%)
Mar 28, 2019 87.81 88.09 87.01 87.78 2,413,491 +0.13(+0.15%)
Mar 27, 2019 87.01 88.03 86.63 87.65 4,381,146 +0.72(+0.83%)
Mar 26, 2019 85.64 86.94 85.42 86.93 3,296,817 +1.67(+1.96%)
Mar 25, 2019 85.37 85.61 84.86 85.26 2,078,813 -0.32(-0.37%)
Mar 22, 2019 85.78 86.29 85.15 85.58 4,052,400 -0.49(-0.57%)
Mar 21, 2019 83.65 86.11 83.53 86.07 5,076,693 +2.34(+2.79%)
Mar 20, 2019 84.45 84.63 83.31 83.73 6,126,982 -0.87(-1.03%)
Mar 19, 2019 85.27 85.49 84.13 84.60 5,084,170 -0.49(-0.58%)
Mar 18, 2019 86.81 87.03 84.58 85.09 5,706,342 -1.15(-1.33%)
Mar 15, 2019 85.57 87.26 85.57 86.24 5,867,600 +0.74(+0.87%)
Mar 14, 2019 86.24 86.32 85.19 85.50 4,654,195 -0.58(-0.67%)
Mar 13, 2019 86.48 87.00 85.73 86.08 3,577,785 +0.00(+0.00%)
Mar 12, 2019 86.36 86.42 85.50 86.08 3,561,963 +0.05(+0.06%)
Mar 11, 2019 84.99 86.26 84.92 86.03 2,948,587 +1.15(+1.35%)
Mar 08, 2019 84.25 85.16 84.02 84.88 2,230,500 -0.13(-0.15%)
Mar 07, 2019 85.21 85.65 84.53 85.01 3,320,945 -0.36(-0.42%)
Mar 06, 2019 85.70 86.09 84.95 85.37 2,133,553 -0.24(-0.28%)
Mar 05, 2019 85.63 85.94 85.25 85.61 1,956,700 +0.06(+0.07%)
Mar 04, 2019 87.03 87.22 85.10 85.55 3,128,260 -0.84(-0.97%)
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.