Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 96.50 96.79 95.35 96.33 70,058,440 -0.60(-0.61%)
Apr 29, 2019 97.45 97.82 96.70 96.92 80,275,496 -0.61(-0.63%)
Apr 26, 2019 96.45 97.55 94.90 97.53 168,650,000 +1.97(+2.06%)
Apr 25, 2019 95.85 96.12 95.02 95.56 121,603,840 +0.47(+0.50%)
Apr 24, 2019 96.25 96.48 94.91 95.09 73,400,376 -1.10(-1.14%)
Apr 23, 2019 94.56 96.46 94.48 96.19 92,749,536 +1.82(+1.93%)
Apr 22, 2019 92.77 94.42 92.28 94.37 67,389,976 +1.28(+1.38%)
Apr 18, 2019 93.44 93.54 92.97 93.08 54,996,000 -0.16(-0.17%)
Apr 17, 2019 93.65 93.82 93.02 93.24 56,841,340 +0.09(+0.10%)
Apr 16, 2019 92.57 93.49 92.40 93.15 60,843,660 +0.91(+0.98%)
Apr 15, 2019 92.10 92.34 90.94 92.24 74,417,736 +0.09(+0.10%)
Apr 12, 2019 92.42 92.58 92.06 92.15 62,288,000 -0.05(-0.05%)
Apr 11, 2019 92.44 92.50 92.02 92.20 52,992,280 -0.16(-0.18%)
Apr 10, 2019 92.05 92.40 91.44 92.37 59,154,140 +0.57(+0.63%)
Apr 09, 2019 92.27 92.65 91.59 91.79 74,218,920 -0.70(-0.76%)
Apr 08, 2019 91.66 92.51 91.26 92.49 74,986,960 +0.63(+0.68%)
Apr 05, 2019 91.45 91.93 91.26 91.86 72,808,000 +0.92(+1.01%)
Apr 04, 2019 91.03 91.44 90.21 90.94 72,422,536 -0.09(-0.10%)
Apr 03, 2019 91.34 91.50 90.48 91.03 79,572,400 +0.34(+0.37%)
Apr 02, 2019 90.55 91.00 90.26 90.70 68,928,040 -0.01(-0.01%)
Apr 01, 2019 90.01 90.78 89.94 90.71 85,663,920 +1.67(+1.88%)
Mar 29, 2019 89.33 89.64 88.83 89.04 66,414,000 +0.37(+0.41%)
Mar 28, 2019 88.50 88.90 87.67 88.67 60,715,260 +0.39(+0.44%)
Mar 27, 2019 89.21 89.38 87.28 88.28 86,429,216 -1.00(-1.12%)
Mar 26, 2019 89.65 90.29 88.67 89.29 97,146,536 +0.58(+0.65%)
Mar 25, 2019 87.89 89.13 87.38 88.71 102,029,760 +0.47(+0.54%)
Mar 22, 2019 90.51 90.95 88.16 88.24 127,258,000 -2.72(-3.00%)
Mar 21, 2019 89.81 91.19 89.36 90.96 115,280,120 +1.10(+1.22%)
Mar 20, 2019 88.50 89.97 88.35 89.86 125,100,760 +1.77(+2.01%)
Mar 19, 2019 87.68 89.21 87.68 88.09 127,189,536 +0.98(+1.13%)
Mar 18, 2019 85.64 87.50 85.63 87.11 108,161,520 +1.49(+1.74%)
Mar 15, 2019 85.15 85.94 84.66 85.62 151,016,000 +1.31(+1.55%)
Mar 14, 2019 84.56 85.10 84.22 84.31 58,897,700 -0.23(-0.27%)
Mar 13, 2019 84.15 85.00 83.97 84.54 70,968,936 +0.89(+1.06%)
Mar 12, 2019 83.45 84.21 83.05 83.66 72,237,776 +0.12(+0.15%)
Mar 11, 2019 81.31 83.61 81.30 83.53 77,421,936 +2.49(+3.07%)
Mar 08, 2019 80.20 81.14 79.33 81.04 93,340,000 -0.26(-0.32%)
Mar 07, 2019 83.37 83.49 81.03 81.30 98,982,936 -2.15(-2.58%)
Mar 06, 2019 84.80 84.89 83.41 83.45 79,785,200 -1.17(-1.39%)
Mar 05, 2019 85.15 85.39 84.45 84.62 73,429,576 -0.19(-0.22%)
Mar 04, 2019 84.25 85.47 83.72 84.81 123,211,720 +1.22(+1.46%)
Mar 01, 2019 82.76 83.71 82.55 83.59 99,496,000 +1.59(+1.95%)
Feb 28, 2019 81.76 82.59 81.69 81.99 60,384,740 -0.06(-0.08%)
Feb 27, 2019 81.41 82.09 80.75 82.05 62,863,440 +0.23(+0.29%)
Feb 26, 2019 81.30 82.00 80.81 81.82 53,251,320 +0.17(+0.21%)
Feb 25, 2019 82.07 82.73 81.52 81.65 63,446,660 +0.07(+0.09%)
Feb 22, 2019 81.17 81.75 81.06 81.58 61,922,000 +0.61(+0.75%)
Feb 21, 2019 80.99 81.18 80.05 80.97 69,594,056 -0.13(-0.16%)
Feb 20, 2019 81.50 81.75 80.51 81.11 66,527,040 -0.27(-0.34%)
Feb 19, 2019 80.05 81.70 80.03 81.38 73,500,416 +0.98(+1.22%)
Feb 15, 2019 81.39 81.45 80.22 80.40 86,876,000 -0.73(-0.91%)
Feb 14, 2019 81.22 81.89 80.30 81.13 82,243,160 -0.87(-1.06%)
Feb 13, 2019 82.35 82.82 81.86 82.00 71,025,880 +0.10(+0.12%)
Feb 12, 2019 80.20 81.97 79.94 81.90 96,659,096 +2.35(+2.95%)
Feb 11, 2019 80.05 80.46 79.30 79.55 66,069,680 +0.14(+0.18%)
Feb 08, 2019 79.30 79.43 78.34 79.41 113,148,000 -1.31(-1.62%)
Feb 07, 2019 81.25 81.28 79.65 80.72 92,177,216 -1.29(-1.58%)
Feb 06, 2019 83.54 83.61 81.67 82.01 78,699,336 -0.93(-1.12%)
Feb 05, 2019 82.17 83.26 82.12 82.94 88,974,776 +1.28(+1.56%)
Feb 04, 2019 81.15 82.48 80.67 81.67 98,343,960 +0.35(+0.44%)
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.