Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 87.43 87.60 86.94 87.22 382,612 -0.49(-0.56%)
Feb 27, 2019 87.68 88.14 87.53 87.71 3,483,806 -1.21(-1.36%)
Feb 26, 2019 88.32 89.12 88.16 88.92 195,693 -0.31(-0.35%)
Feb 25, 2019 89.31 89.61 89.03 89.23 137,790 +1.48(+1.68%)
Feb 22, 2019 87.38 87.82 87.21 87.76 63,462 +1.64(+1.90%)
Feb 21, 2019 86.45 86.48 85.88 86.12 35,488 -0.05(-0.06%)
Feb 20, 2019 86.16 86.82 86.02 86.17 60,242 +0.46(+0.53%)
Feb 19, 2019 84.61 85.93 84.61 85.72 135,234 +0.92(+1.09%)
Feb 15, 2019 85.07 85.23 84.48 84.79 58,211 -0.64(-0.75%)
Feb 14, 2019 85.20 85.63 84.85 85.44 129,717 -0.47(-0.55%)
Feb 13, 2019 86.38 86.53 85.74 85.91 173,988 +0.62(+0.72%)
Feb 12, 2019 85.41 85.59 85.20 85.29 139,507 +0.51(+0.60%)
Feb 11, 2019 85.46 85.54 84.78 84.78 395,932 +0.01(+0.01%)
Feb 08, 2019 84.35 84.86 84.08 84.78 37,764 +0.17(+0.20%)
Feb 07, 2019 85.19 85.56 83.83 84.61 123,625 -1.33(-1.55%)
Feb 06, 2019 86.82 86.93 85.72 85.94 28,523 -0.81(-0.94%)
Feb 05, 2019 85.76 86.88 85.76 86.75 108,000 +1.42(+1.67%)
Feb 04, 2019 85.03 85.50 84.98 85.33 83,156 +0.12(+0.14%)
Feb 01, 2019 85.04 85.45 84.98 85.21 645,690 -0.41(-0.48%)
Jan 31, 2019 84.84 85.68 84.84 85.63 3,955,903 +0.99(+1.17%)
Jan 30, 2019 83.37 84.73 83.16 84.63 2,040,556 +1.98(+2.39%)
Jan 29, 2019 82.90 83.04 82.56 82.65 36,573 -0.04(-0.05%)
Jan 28, 2019 82.22 82.78 81.95 82.70 67,268 -0.68(-0.82%)
Jan 25, 2019 83.05 83.67 82.83 83.38 1,013,954 +1.53(+1.87%)
Jan 24, 2019 81.08 81.95 81.08 81.85 108,016 +1.06(+1.32%)
Jan 23, 2019 81.20 81.20 80.29 80.78 73,915 +0.53(+0.66%)
Jan 22, 2019 81.04 81.14 79.63 80.26 80,161 -2.16(-2.62%)
Jan 18, 2019 82.00 82.70 81.75 82.41 287,705 +1.06(+1.30%)
Jan 17, 2019 80.35 81.81 80.21 81.36 177,386 +0.38(+0.48%)
Jan 16, 2019 80.38 81.27 80.38 80.97 70,825 +1.33(+1.67%)
Jan 15, 2019 79.39 80.14 79.39 79.64 179,290 +0.83(+1.06%)
Jan 14, 2019 78.40 79.02 78.14 78.81 274,597 -0.88(-1.10%)
Jan 11, 2019 79.24 79.70 79.04 79.68 440,888 -0.21(-0.27%)
Jan 10, 2019 78.91 79.97 78.86 79.90 55,244 +0.63(+0.79%)
Jan 09, 2019 78.60 79.91 78.60 79.27 93,509 +1.69(+2.18%)
Jan 08, 2019 77.49 77.83 76.88 77.58 28,144 +0.46(+0.59%)
Jan 07, 2019 76.42 77.34 76.25 77.12 111,111 +0.73(+0.96%)
Jan 04, 2019 75.18 76.91 75.18 76.39 46,815 +2.92(+3.97%)
Jan 03, 2019 74.51 74.51 73.39 73.47 74,137 -1.99(-2.63%)
Jan 02, 2019 74.57 75.50 74.31 75.46 75,735 -0.45(-0.59%)
Dec 31, 2018 77.19 77.19 75.74 75.91 67,485 -0.17(-0.22%)
Dec 28, 2018 76.26 76.72 75.81 76.08 75,529 +0.24(+0.32%)
Dec 27, 2018 74.88 75.95 74.44 75.83 335,455 -0.38(-0.50%)
Dec 26, 2018 75.04 76.26 73.84 76.22 82,432 +1.80(+2.42%)
Dec 24, 2018 75.23 75.57 74.35 74.42 69,719 -0.69(-0.91%)
Dec 21, 2018 75.94 76.38 74.66 75.11 100,366 -0.53(-0.70%)
Dec 20, 2018 76.74 76.74 75.09 75.64 61,853 -0.19(-0.24%)
Dec 19, 2018 77.24 77.75 75.05 75.82 133,339 -1.55(-2.01%)
Dec 18, 2018 77.81 78.05 77.04 77.37 56,176 -0.24(-0.31%)
Dec 17, 2018 78.50 78.91 77.30 77.61 144,254 -1.59(-2.01%)
Dec 14, 2018 79.00 79.73 78.86 79.20 324,321 -1.04(-1.30%)
Dec 13, 2018 80.61 80.91 80.24 80.24 48,533 +0.27(+0.34%)
Dec 12, 2018 80.57 81.17 79.91 79.97 500,718 +0.75(+0.95%)
Dec 11, 2018 79.96 80.00 78.58 79.22 154,903 +0.42(+0.54%)
Dec 10, 2018 78.57 79.05 77.38 78.80 101,234 -0.41(-0.51%)
Dec 07, 2018 80.57 81.06 78.90 79.20 87,452 -1.41(-1.75%)
Dec 06, 2018 79.45 80.69 78.92 80.61 142,849 -1.47(-1.79%)
Dec 04, 2018 84.14 84.14 81.77 82.08 66,155 -1.74(-2.07%)
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.