Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.12 89.43 88.62 88.83 66,570,176 +0.37(+0.41%)
Mar 28, 2019 88.29 88.69 87.47 88.46 60,858,036 +0.39(+0.44%)
Mar 27, 2019 89.00 89.17 87.08 88.08 86,632,464 -1.00(-1.12%)
Mar 26, 2019 89.44 90.08 88.46 89.08 97,374,984 +0.57(+0.65%)
Mar 25, 2019 87.68 88.92 87.17 88.50 102,269,688 +0.47(+0.54%)
Mar 22, 2019 90.30 90.74 87.95 88.03 127,557,256 -2.72(-3.00%)
Mar 21, 2019 89.60 90.97 89.15 90.75 115,551,208 +1.10(+1.22%)
Mar 20, 2019 88.29 89.76 88.14 89.65 125,394,936 +1.77(+2.01%)
Mar 19, 2019 87.47 89.00 87.47 87.89 127,488,632 +0.98(+1.13%)
Mar 18, 2019 85.43 87.29 85.43 86.90 108,415,864 +1.49(+1.74%)
Mar 15, 2019 84.95 85.74 84.46 85.42 151,371,120 +1.30(+1.55%)
Mar 14, 2019 84.36 84.90 84.02 84.11 59,036,200 -0.23(-0.27%)
Mar 13, 2019 83.95 84.80 83.77 84.34 71,135,824 +0.88(+1.06%)
Mar 12, 2019 83.25 84.02 82.85 83.46 72,407,648 +0.12(+0.15%)
Mar 11, 2019 81.12 83.42 81.11 83.33 77,604,000 +2.49(+3.07%)
Mar 08, 2019 80.01 80.95 79.14 80.85 93,559,496 -0.26(-0.32%)
Mar 07, 2019 83.17 83.29 80.84 81.11 99,215,704 -2.14(-2.58%)
Mar 06, 2019 84.60 84.69 83.22 83.25 79,972,816 -1.17(-1.39%)
Mar 05, 2019 84.95 85.19 84.25 84.42 73,602,256 -0.19(-0.22%)
Mar 04, 2019 84.05 85.27 83.52 84.61 123,501,456 +1.22(+1.46%)
Mar 01, 2019 82.56 83.52 82.36 83.39 99,729,968 +1.59(+1.95%)
Feb 28, 2019 81.57 82.39 81.50 81.80 60,526,736 -0.06(-0.08%)
Feb 27, 2019 81.22 81.90 80.57 81.86 63,011,264 +0.23(+0.29%)
Feb 26, 2019 81.11 81.81 80.62 81.63 53,376,544 +0.17(+0.21%)
Feb 25, 2019 81.88 82.54 81.33 81.46 63,595,856 +0.07(+0.09%)
Feb 22, 2019 80.98 81.56 80.87 81.39 62,067,612 +0.60(+0.75%)
Feb 21, 2019 80.80 80.99 79.86 80.78 69,757,712 -0.13(-0.16%)
Feb 20, 2019 81.31 81.55 80.32 80.91 66,683,480 -0.27(-0.34%)
Feb 19, 2019 79.86 81.51 79.84 81.19 73,673,256 +0.98(+1.22%)
Feb 15, 2019 81.20 81.25 80.04 80.21 87,080,296 -0.73(-0.91%)
Feb 14, 2019 81.03 81.70 80.11 80.94 82,436,560 -0.87(-1.06%)
Feb 13, 2019 82.16 82.62 81.66 81.81 71,192,904 +0.10(+0.12%)
Feb 12, 2019 80.01 81.78 79.76 81.71 96,886,400 +2.34(+2.95%)
Feb 11, 2019 79.86 80.28 79.11 79.36 66,225,044 +0.14(+0.18%)
Feb 08, 2019 79.11 79.24 78.15 79.22 113,414,072 -1.30(-1.62%)
Feb 07, 2019 81.06 81.09 79.46 80.53 92,393,976 -1.29(-1.58%)
Feb 06, 2019 83.34 83.42 81.48 81.82 78,884,408 -0.93(-1.12%)
Feb 05, 2019 81.97 83.07 81.93 82.75 89,184,008 +1.27(+1.56%)
Feb 04, 2019 80.96 82.29 80.49 81.47 98,575,216 +0.35(+0.44%)
Feb 01, 2019 81.75 83.46 80.91 81.12 230,665,152 -4.61(-5.38%)
Jan 31, 2019 84.44 86.62 83.76 85.73 213,660,992 +2.41(+2.89%)
Jan 30, 2019 80.96 83.65 80.79 83.33 115,320,224 +3.82(+4.80%)
Jan 29, 2019 81.37 81.43 79.35 79.51 92,489,120 -2.20(-2.69%)
Jan 28, 2019 81.99 82.06 80.52 81.70 96,585,272 -1.63(-1.96%)
Jan 25, 2019 83.33 83.98 82.89 83.33 99,425,256 +0.78(+0.94%)
Jan 24, 2019 81.86 82.67 81.40 82.55 81,792,664 +0.74(+0.91%)
Jan 23, 2019 82.61 82.68 80.41 81.81 104,483,224 +0.39(+0.48%)
Jan 22, 2019 83.85 83.90 80.32 81.42 128,477,472 -3.19(-3.77%)
Jan 18, 2019 85.40 85.61 84.38 84.61 120,693,152 +0.15(+0.18%)
Jan 17, 2019 83.80 84.81 83.68 84.46 83,927,176 +0.47(+0.56%)
Jan 16, 2019 84.01 85.05 83.60 83.99 127,333,752 +0.46(+0.55%)
Jan 15, 2019 81.41 83.56 81.11 83.53 119,805,384 +2.86(+3.55%)
Jan 14, 2019 80.56 82.22 79.57 80.67 120,103,768 -1.16(-1.42%)
Jan 11, 2019 81.84 82.82 81.62 81.84 93,944,392 -0.78(-0.95%)
Jan 10, 2019 81.86 82.97 80.89 82.62 130,149,376 -0.16(-0.19%)
Jan 09, 2019 82.46 83.19 81.88 82.78 127,046,136 +0.14(+0.17%)
Jan 08, 2019 83.04 83.63 80.64 82.63 177,650,656 +1.35(+1.66%)
Jan 07, 2019 79.93 81.54 79.27 81.28 159,916,064 +2.70(+3.44%)
Jan 04, 2019 76.32 79.51 75.74 78.58 184,081,856 +3.75(+5.01%)
Jan 03, 2019 75.82 76.72 74.68 74.84 139,390,960 -1.94(-2.52%)
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.