Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 86.02 86.31 85.39 85.86 783,731 +0.13(+0.15%)
Mar 28, 2019 85.98 86.47 85.04 85.73 768,053 -0.20(-0.23%)
Mar 27, 2019 86.28 87.17 85.91 85.93 686,810 -0.34(-0.40%)
Mar 26, 2019 85.92 86.85 85.34 86.28 742,851 +0.73(+0.86%)
Mar 25, 2019 85.45 86.72 85.26 85.54 1,270,260 +0.00(+0.00%)
Mar 22, 2019 86.35 86.70 85.53 85.54 857,903 -1.19(-1.38%)
Mar 21, 2019 85.42 87.33 85.42 86.74 1,871,623 +1.18(+1.37%)
Mar 20, 2019 87.66 88.09 85.43 85.56 2,027,154 -2.19(-2.49%)
Mar 19, 2019 89.15 89.51 87.67 87.75 6,651,213 -2.44(-2.71%)
Mar 18, 2019 89.38 91.05 89.29 90.19 833,797 +0.88(+0.98%)
Mar 15, 2019 88.73 89.70 88.29 89.32 2,031,732 +0.48(+0.54%)
Mar 14, 2019 87.98 90.21 87.41 88.84 1,232,388 -2.79(-3.04%)
Mar 13, 2019 91.63 92.31 91.47 91.62 562,314 +0.24(+0.27%)
Mar 12, 2019 91.51 91.69 90.84 91.38 465,179 +0.17(+0.19%)
Mar 11, 2019 90.84 91.55 90.47 91.21 372,877 +0.78(+0.86%)
Mar 08, 2019 90.14 90.76 89.87 90.43 414,194 -0.35(-0.39%)
Mar 07, 2019 91.38 91.54 90.12 90.78 473,118 -0.74(-0.81%)
Mar 06, 2019 93.00 93.37 91.43 91.52 616,136 -1.85(-1.98%)
Mar 05, 2019 93.68 94.20 92.66 93.37 733,522 -0.52(-0.55%)
Mar 04, 2019 94.69 94.92 93.37 93.88 519,601 -0.33(-0.35%)
Mar 01, 2019 93.85 94.36 92.82 94.21 510,033 +1.04(+1.12%)
Feb 28, 2019 91.37 93.43 91.37 93.17 666,100 +1.92(+2.10%)
Feb 27, 2019 89.80 91.26 89.65 91.25 556,211 +1.30(+1.45%)
Feb 26, 2019 89.42 90.73 89.40 89.95 586,004 +0.33(+0.37%)
Feb 25, 2019 89.38 90.43 88.76 89.61 490,889 +0.65(+0.73%)
Feb 22, 2019 88.74 89.23 88.33 88.96 266,070 +0.70(+0.79%)
Feb 21, 2019 89.03 89.19 87.85 88.27 631,183 -0.59(-0.67%)
Feb 20, 2019 88.45 89.51 88.12 88.86 612,086 +0.53(+0.60%)
Feb 19, 2019 88.28 88.50 87.67 88.33 466,266 +0.03(+0.03%)
Feb 15, 2019 88.08 89.08 87.93 88.30 604,370 +0.97(+1.11%)
Feb 14, 2019 87.74 87.97 86.39 87.33 580,938 -0.70(-0.80%)
Feb 13, 2019 88.38 92.44 86.87 88.03 1,644,146 -0.75(-0.84%)
Feb 12, 2019 88.33 89.22 88.13 88.78 432,249 +1.11(+1.26%)
Feb 11, 2019 87.42 87.78 86.59 87.67 326,085 +0.34(+0.39%)
Feb 08, 2019 87.25 87.79 86.22 87.33 310,526 -0.16(-0.19%)
Feb 07, 2019 87.66 87.92 86.27 87.49 508,845 -0.54(-0.61%)
Feb 06, 2019 87.78 88.38 87.32 88.03 542,759 -0.15(-0.17%)
Feb 05, 2019 88.15 88.26 87.33 88.19 618,237 +0.07(+0.08%)
Feb 04, 2019 87.48 88.23 86.98 88.11 580,171 +0.75(+0.85%)
Feb 01, 2019 87.14 87.66 86.34 87.37 541,197 +0.70(+0.81%)
Jan 31, 2019 85.50 86.90 84.98 86.67 708,783 +0.73(+0.85%)
Jan 30, 2019 85.47 86.46 85.26 85.94 456,694 +0.58(+0.67%)
Jan 29, 2019 85.07 85.51 84.64 85.36 261,690 +0.44(+0.52%)
Jan 28, 2019 84.94 85.32 84.08 84.92 596,229 -0.71(-0.83%)
Jan 25, 2019 87.15 87.68 85.42 85.63 471,017 -1.00(-1.15%)
Jan 24, 2019 85.96 86.79 85.79 86.63 386,188 +0.69(+0.81%)
Jan 23, 2019 85.77 86.33 84.72 85.94 185,306 +0.51(+0.60%)
Jan 22, 2019 86.44 87.05 85.07 85.43 242,565 -1.23(-1.42%)
Jan 18, 2019 86.17 87.03 85.80 86.66 665,541 +0.84(+0.97%)
Jan 17, 2019 84.45 85.86 84.45 85.82 791,247 +0.94(+1.10%)
Jan 16, 2019 85.25 85.87 84.84 84.89 428,195 -0.08(-0.10%)
Jan 15, 2019 83.95 85.01 83.95 84.97 315,996 +0.81(+0.96%)
Jan 14, 2019 82.73 84.30 82.47 84.16 429,916 +0.92(+1.10%)
Jan 11, 2019 82.63 83.85 82.63 83.24 233,562 +0.07(+0.09%)
Jan 10, 2019 82.16 83.29 82.03 83.17 243,957 +0.92(+1.11%)
Jan 09, 2019 82.23 82.91 81.77 82.25 347,309 +0.50(+0.62%)
Jan 08, 2019 82.21 82.56 81.14 81.75 404,915 +0.10(+0.12%)
Jan 07, 2019 81.00 82.53 80.93 81.65 308,277 +0.32(+0.40%)
Jan 04, 2019 80.44 81.46 80.42 81.33 344,559 +1.61(+2.02%)
Jan 03, 2019 80.53 81.18 79.55 79.72 388,434 -1.29(-1.60%)
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.