Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.25 88.16 86.70 86.96 2,165,961 -0.20(-0.23%)
Jun 27, 2019 87.03 88.02 86.74 87.16 551,392 +0.42(+0.48%)
Jun 26, 2019 86.80 88.19 86.64 86.74 776,181 +0.24(+0.28%)
Jun 25, 2019 87.35 87.64 86.22 86.50 1,736,214 -1.05(-1.19%)
Jun 24, 2019 88.66 88.97 87.44 87.54 694,608 -0.72(-0.82%)
Jun 21, 2019 88.81 88.97 87.66 88.27 1,267,397 -0.52(-0.58%)
Jun 20, 2019 89.40 89.58 88.36 88.79 817,416 +0.47(+0.53%)
Jun 19, 2019 88.78 89.06 87.27 88.32 842,678 -0.45(-0.51%)
Jun 18, 2019 88.87 89.35 87.68 88.77 605,469 +1.06(+1.21%)
Jun 17, 2019 88.71 88.71 87.48 87.71 817,148 -0.72(-0.81%)
Jun 14, 2019 88.15 88.63 87.94 88.43 676,658 -0.05(-0.06%)
Jun 13, 2019 88.14 88.84 87.87 88.47 1,156,048 +0.63(+0.72%)
Jun 12, 2019 87.09 87.89 86.85 87.84 763,340 +0.88(+1.01%)
Jun 11, 2019 87.68 88.55 86.85 86.96 1,486,152 -0.05(-0.06%)
Jun 10, 2019 87.40 88.87 86.59 87.01 1,306,581 -0.15(-0.17%)
Jun 07, 2019 86.39 87.43 85.79 87.16 894,797 +1.20(+1.40%)
Jun 06, 2019 85.05 86.34 84.74 85.96 861,383 +0.80(+0.94%)
Jun 05, 2019 85.04 85.76 83.91 85.16 849,890 +0.37(+0.44%)
Jun 04, 2019 81.53 84.90 81.32 84.79 1,710,669 +4.92(+6.16%)
Jun 03, 2019 78.35 80.41 77.83 79.87 1,077,095 +1.58(+2.02%)
May 31, 2019 79.37 79.99 78.25 78.29 1,031,636 -2.37(-2.94%)
May 30, 2019 80.14 81.17 79.69 80.66 615,286 +0.72(+0.91%)
May 29, 2019 80.06 80.42 79.42 79.93 812,959 -0.59(-0.74%)
May 28, 2019 81.25 81.69 80.49 80.53 946,812 -0.38(-0.47%)
May 24, 2019 80.81 81.82 80.57 80.90 647,370 +0.32(+0.40%)
May 23, 2019 80.79 81.47 80.16 80.58 1,794,660 -0.94(-1.15%)
May 22, 2019 79.64 81.76 79.57 81.52 1,609,375 +1.70(+2.12%)
May 21, 2019 79.19 80.14 78.88 79.83 784,556 +0.72(+0.90%)
May 20, 2019 79.32 79.52 78.61 79.11 1,089,545 -0.83(-1.04%)
May 17, 2019 80.51 81.37 79.65 79.94 1,548,730 -0.93(-1.15%)
May 16, 2019 80.24 81.05 79.90 80.87 1,032,914 +0.72(+0.90%)
May 15, 2019 79.61 80.94 79.18 80.15 1,193,927 +0.52(+0.65%)
May 14, 2019 79.36 80.72 79.00 79.63 914,915 +0.66(+0.83%)
May 13, 2019 81.07 81.07 78.78 78.97 1,658,179 -3.88(-4.69%)
May 10, 2019 82.43 83.14 81.05 82.85 910,109 +0.19(+0.23%)
May 09, 2019 82.53 82.85 81.43 82.67 1,067,802 -0.29(-0.35%)
May 08, 2019 83.03 83.80 82.49 82.95 831,890 -0.31(-0.38%)
May 07, 2019 84.71 85.36 83.13 83.27 1,668,462 -2.06(-2.41%)
May 06, 2019 84.71 85.87 83.75 85.32 1,749,778 -0.87(-1.01%)
May 03, 2019 85.58 86.40 84.21 86.20 1,430,728 +0.99(+1.16%)
May 02, 2019 83.96 85.31 83.92 85.21 1,902,468 +1.20(+1.43%)
May 01, 2019 83.85 84.88 83.80 84.01 1,207,764 +0.19(+0.23%)
Apr 30, 2019 83.35 83.85 82.80 83.82 1,247,085 +0.67(+0.81%)
Apr 29, 2019 83.88 84.68 82.30 83.14 2,062,818 -0.71(-0.85%)
Apr 26, 2019 83.37 84.47 83.27 83.85 1,439,500 +0.91(+1.09%)
Apr 25, 2019 81.61 84.17 80.91 82.95 1,899,463 -1.39(-1.65%)
Apr 24, 2019 82.55 84.61 82.19 84.34 4,370,662 +2.07(+2.51%)
Apr 23, 2019 81.98 84.08 80.94 82.27 9,026,425 +10.25(+14.23%)
Apr 22, 2019 72.27 72.99 71.86 72.02 1,182,167 -0.55(-0.75%)
Apr 18, 2019 73.87 73.87 72.36 72.57 1,434,851 -1.14(-1.55%)
Apr 17, 2019 73.22 74.03 71.28 73.71 1,268,784 +0.41(+0.56%)
Apr 16, 2019 72.00 73.33 71.99 73.30 1,237,823 +1.45(+2.01%)
Apr 15, 2019 71.58 71.96 71.50 71.85 880,346 +0.28(+0.39%)
Apr 12, 2019 70.41 71.62 70.33 71.58 1,166,551 +1.41(+2.00%)
Apr 11, 2019 70.20 70.51 69.77 70.17 645,924 +0.20(+0.29%)
Apr 10, 2019 69.61 70.15 69.32 69.97 696,054 +0.37(+0.53%)
Apr 09, 2019 70.60 70.60 69.27 69.60 1,659,737 -1.13(-1.59%)
Apr 08, 2019 70.51 70.82 70.33 70.73 662,176 -0.02(-0.03%)
Apr 05, 2019 70.50 70.84 70.36 70.75 721,707 +0.43(+0.62%)
Apr 04, 2019 69.66 70.59 69.48 70.32 1,595,085 +0.63(+0.90%)
Apr 03, 2019 69.81 70.33 69.16 69.69 912,135 +0.11(+0.16%)
Apr 02, 2019 69.94 70.08 69.44 69.57 696,487 -0.46(-0.65%)
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.