Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 91.72 97.62 91.71 94.35 892,600 +2.80(+3.06%)
Jun 27, 2019 85.40 91.78 85.40 91.55 369,204 +6.69(+7.88%)
Jun 26, 2019 85.54 86.13 83.76 84.86 143,022 -0.05(-0.06%)
Jun 25, 2019 86.40 87.49 84.45 84.91 259,972 -0.93(-1.08%)
Jun 24, 2019 88.38 88.38 85.00 85.84 219,076 -1.57(-1.80%)
Jun 21, 2019 85.65 88.00 84.22 87.41 313,200 +1.27(+1.47%)
Jun 20, 2019 86.98 87.64 85.12 86.14 194,635 +1.16(+1.37%)
Jun 19, 2019 84.24 85.14 80.81 84.98 269,648 +0.52(+0.62%)
Jun 18, 2019 85.75 87.16 83.70 84.46 162,548 -0.41(-0.48%)
Jun 17, 2019 81.54 85.71 81.54 84.87 207,880 +3.28(+4.02%)
Jun 14, 2019 86.15 86.30 79.64 81.59 451,800 -4.40(-5.12%)
Jun 13, 2019 89.21 89.21 85.82 85.99 279,805 -2.76(-3.11%)
Jun 12, 2019 87.38 89.25 86.78 88.75 228,681 +1.11(+1.27%)
Jun 11, 2019 91.23 91.65 87.20 87.64 234,514 -2.88(-3.18%)
Jun 10, 2019 89.00 91.07 88.23 90.52 296,480 +2.02(+2.28%)
Jun 07, 2019 87.50 90.70 87.26 88.50 288,900 +1.24(+1.42%)
Jun 06, 2019 88.12 90.67 85.00 87.26 219,763 -0.60(-0.68%)
Jun 05, 2019 87.00 89.48 84.00 87.86 350,977 +0.48(+0.55%)
Jun 04, 2019 87.83 89.63 86.95 87.38 171,985 +0.96(+1.11%)
Jun 03, 2019 85.20 86.69 83.00 86.42 180,469 +1.15(+1.35%)
May 31, 2019 91.44 93.08 84.75 85.27 345,700 -7.56(-8.14%)
May 30, 2019 92.04 95.38 91.50 92.83 350,124 +1.14(+1.24%)
May 29, 2019 89.39 92.99 88.99 91.69 184,327 +1.33(+1.47%)
May 28, 2019 87.26 91.00 87.26 90.36 160,993 +2.80(+3.20%)
May 24, 2019 86.99 89.04 86.26 87.56 119,400 +1.05(+1.21%)
May 23, 2019 90.18 90.99 85.46 86.51 248,903 -4.84(-5.30%)
May 22, 2019 91.16 92.21 88.88 91.35 128,018 -0.28(-0.31%)
May 21, 2019 90.05 92.33 89.54 91.63 127,394 +2.14(+2.39%)
May 20, 2019 91.22 92.53 88.49 89.49 187,742 -2.13(-2.32%)
May 17, 2019 91.02 92.19 89.85 91.62 240,500 -0.41(-0.45%)
May 16, 2019 92.97 94.91 89.92 92.03 232,544 -0.51(-0.55%)
May 15, 2019 88.67 93.64 87.97 92.54 269,368 +0.56(+0.61%)
May 14, 2019 89.03 92.05 88.15 91.98 212,280 +3.41(+3.85%)
May 13, 2019 87.13 89.21 86.21 88.57 212,899 -1.35(-1.50%)
May 10, 2019 87.00 91.00 84.72 89.92 226,700 +2.60(+2.98%)
May 09, 2019 84.02 88.88 79.75 87.32 272,771 +1.44(+1.68%)
May 08, 2019 83.59 88.58 83.00 85.88 199,055 +2.56(+3.07%)
May 07, 2019 85.04 89.97 81.40 83.32 285,074 -1.73(-2.03%)
May 06, 2019 78.51 86.09 78.51 85.05 233,013 +4.64(+5.77%)
May 03, 2019 78.85 80.41 77.07 80.41 118,000 +2.31(+2.96%)
May 02, 2019 77.63 80.72 76.25 78.10 130,648 +0.27(+0.35%)
May 01, 2019 79.06 79.96 77.18 77.83 138,844 -0.63(-0.80%)
Apr 30, 2019 82.10 82.29 77.73 78.46 180,233 -3.64(-4.43%)
Apr 29, 2019 79.11 82.67 78.17 82.10 151,257 +2.97(+3.75%)
Apr 26, 2019 78.38 79.36 76.76 79.13 127,500 +0.76(+0.97%)
Apr 25, 2019 79.21 80.09 77.24 78.37 121,879 -0.80(-1.01%)
Apr 24, 2019 80.08 82.00 77.84 79.17 98,593 -0.86(-1.07%)
Apr 23, 2019 77.75 81.43 76.65 80.03 132,093 +2.31(+2.97%)
Apr 22, 2019 78.03 79.38 76.41 77.72 99,447 -0.80(-1.02%)
Apr 18, 2019 78.08 79.86 75.81 78.52 135,400 +0.04(+0.05%)
Apr 17, 2019 83.18 83.18 75.12 78.48 318,008 -4.04(-4.90%)
Apr 16, 2019 83.17 85.58 82.06 82.52 140,926 -0.31(-0.37%)
Apr 15, 2019 85.28 86.33 80.61 82.83 220,518 -2.70(-3.16%)
Apr 12, 2019 87.50 88.47 85.07 85.53 185,600 -1.67(-1.92%)
Apr 11, 2019 88.72 89.48 86.96 87.20 179,602 -1.39(-1.57%)
Apr 10, 2019 86.61 90.62 86.61 88.59 142,251 +2.32(+2.69%)
Apr 09, 2019 87.73 88.95 86.18 86.27 186,491 -1.91(-2.17%)
Apr 08, 2019 90.55 91.79 86.05 88.18 270,379 -2.97(-3.26%)
Apr 05, 2019 91.81 93.50 90.30 91.15 198,300 -0.23(-0.25%)
Apr 04, 2019 92.98 93.26 88.54 91.38 203,220 -1.33(-1.43%)
Apr 03, 2019 92.44 94.62 91.10 92.71 309,429 +0.28(+0.30%)
Apr 02, 2019 86.31 94.38 85.42 92.43 640,151 +6.28(+7.29%)
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.