Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 72.57 73.32 72.12 72.86 899,520 -0.43(-0.59%)
May 30, 2019 73.32 73.87 72.49 73.29 857,829 -0.03(-0.04%)
May 29, 2019 75.36 75.36 73.17 73.32 2,158,460 -2.38(-3.14%)
May 28, 2019 75.40 76.45 75.40 75.70 1,841,051 +0.20(+0.26%)
May 24, 2019 75.28 76.07 74.81 75.50 856,777 +0.22(+0.30%)
May 23, 2019 75.95 76.43 74.82 75.28 1,251,813 -1.27(-1.66%)
May 22, 2019 75.31 76.81 75.02 76.55 1,786,654 +1.15(+1.53%)
May 21, 2019 74.66 76.05 74.37 75.40 2,041,901 +1.25(+1.69%)
May 20, 2019 72.13 74.56 72.11 74.15 1,715,980 +1.40(+1.93%)
May 17, 2019 71.91 73.77 71.53 72.74 1,281,853 +0.51(+0.70%)
May 16, 2019 72.47 73.32 72.02 72.24 1,484,425 -0.25(-0.35%)
May 15, 2019 71.03 72.58 69.99 72.49 1,432,212 +1.09(+1.53%)
May 14, 2019 70.70 73.48 70.26 71.40 1,724,012 +0.94(+1.33%)
May 13, 2019 70.79 71.01 69.52 70.46 1,167,563 -1.67(-2.31%)
May 10, 2019 73.46 74.02 70.88 72.13 1,435,111 -1.59(-2.16%)
May 09, 2019 72.37 74.29 71.85 73.72 1,905,457 +0.43(+0.58%)
May 08, 2019 72.47 74.07 71.23 73.29 1,961,912 +1.17(+1.63%)
May 07, 2019 72.26 73.61 71.47 72.12 1,855,914 -0.79(-1.09%)
May 06, 2019 72.74 73.14 70.40 72.91 1,293,849 -0.77(-1.05%)
May 03, 2019 72.60 74.10 72.28 73.68 2,245,415 +1.94(+2.70%)
May 02, 2019 70.31 73.34 70.11 71.74 3,291,561 +3.42(+5.00%)
May 01, 2019 69.95 70.06 68.00 68.33 2,186,371 -1.28(-1.83%)
Apr 30, 2019 69.64 69.88 68.53 69.60 1,130,477 +0.23(+0.34%)
Apr 29, 2019 68.92 69.62 68.66 69.37 772,282 +0.43(+0.62%)
Apr 26, 2019 68.98 69.69 68.48 68.94 875,287 +0.31(+0.45%)
Apr 25, 2019 68.74 68.76 67.62 68.63 1,081,271 -0.34(-0.50%)
Apr 24, 2019 68.53 69.51 68.28 68.98 1,297,212 +0.61(+0.90%)
Apr 23, 2019 66.29 68.89 66.02 68.36 2,050,228 +2.21(+3.34%)
Apr 22, 2019 67.43 67.94 65.68 66.16 1,364,543 -1.29(-1.92%)
Apr 18, 2019 67.31 67.76 66.36 67.45 1,537,902 +0.14(+0.21%)
Apr 17, 2019 70.37 70.56 66.69 67.31 1,704,891 -2.84(-4.05%)
Apr 16, 2019 71.03 71.59 69.29 70.15 1,662,150 -0.71(-1.00%)
Apr 15, 2019 69.88 70.91 69.45 70.86 935,560 +1.28(+1.83%)
Apr 12, 2019 69.43 70.98 69.34 69.58 1,667,869 +0.52(+0.75%)
Apr 11, 2019 69.37 70.08 68.39 69.06 1,722,470 +0.17(+0.24%)
Apr 10, 2019 70.15 70.24 67.17 68.89 3,301,357 -3.19(-4.43%)
Apr 09, 2019 72.36 72.66 71.22 72.09 1,028,050 -0.64(-0.88%)
Apr 08, 2019 71.78 72.98 71.22 72.73 1,844,550 +0.79(+1.10%)
Apr 05, 2019 71.10 72.78 70.91 71.94 1,486,345 +1.21(+1.71%)
Apr 04, 2019 70.08 70.87 69.16 70.73 1,635,942 +0.86(+1.23%)
Apr 03, 2019 69.89 71.00 69.02 69.87 2,123,800 +0.52(+0.75%)
Apr 02, 2019 71.58 71.73 69.28 69.35 2,444,468 -4.28(-5.82%)
Apr 01, 2019 74.52 74.71 73.55 73.63 1,517,731 -0.40(-0.54%)
Mar 29, 2019 72.91 74.15 72.63 74.03 1,342,308 +1.52(+2.09%)
Mar 28, 2019 71.73 72.55 71.40 72.52 1,193,871 +1.29(+1.82%)
Mar 27, 2019 71.09 71.57 70.43 71.22 1,438,447 -0.06(-0.08%)
Mar 26, 2019 72.21 72.55 70.80 71.28 1,790,740 -0.50(-0.70%)
Mar 25, 2019 73.34 73.34 71.57 71.78 1,794,173 -1.55(-2.12%)
Mar 22, 2019 74.61 74.83 73.24 73.34 1,051,333 -1.48(-1.98%)
Mar 21, 2019 73.55 74.88 73.55 74.82 987,743 +1.01(+1.38%)
Mar 20, 2019 75.31 75.31 73.79 73.80 1,184,920 -1.68(-2.22%)
Mar 19, 2019 74.94 76.06 74.83 75.48 935,707 +0.63(+0.85%)
Mar 18, 2019 74.94 75.69 74.67 74.84 891,561 +0.20(+0.26%)
Mar 15, 2019 74.01 75.03 74.01 74.65 2,158,198 +0.62(+0.84%)
Mar 14, 2019 74.13 74.72 73.61 74.02 1,383,866 -0.26(-0.35%)
Mar 13, 2019 73.59 74.72 73.25 74.29 1,127,836 +1.28(+1.75%)
Mar 12, 2019 72.71 73.66 72.71 73.01 1,490,469 +0.44(+0.60%)
Mar 11, 2019 71.24 72.67 70.83 72.57 1,435,179 +1.43(+2.02%)
Mar 08, 2019 70.58 71.63 70.32 71.14 1,531,888 +0.07(+0.10%)
Mar 07, 2019 71.71 72.16 70.78 71.06 2,933,574 -0.28(-0.39%)
Mar 06, 2019 74.14 74.14 71.25 71.34 3,666,175 -2.82(-3.80%)
Mar 05, 2019 75.13 75.13 73.95 74.16 2,280,836 -0.76(-1.02%)
Mar 04, 2019 77.28 77.68 74.32 74.93 1,354,058 -2.33(-3.01%)
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.