Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.11 85.24 83.86 84.35 9,828,770 -0.55(-0.65%)
May 30, 2018 84.76 85.24 84.28 84.90 7,503,895 +0.61(+0.72%)
May 29, 2018 83.37 84.45 83.37 84.29 9,957,745 +0.66(+0.79%)
May 25, 2018 83.63 83.63 83.63 0 +0.11(+0.13%)
May 24, 2018 83.63 83.86 83.17 83.52 5,633,266 -0.23(-0.27%)
May 23, 2018 83.32 83.87 83.05 83.75 7,496,124 +0.43(+0.52%)
May 22, 2018 83.19 83.76 82.90 83.32 8,164,256 +0.35(+0.42%)
May 21, 2018 81.89 83.36 81.76 82.97 8,009,692 +1.67(+2.05%)
May 18, 2018 81.97 82.08 81.14 81.30 8,268,665 -0.34(-0.42%)
May 17, 2018 81.33 81.70 81.00 81.64 7,833,482 +0.61(+0.75%)
May 16, 2018 80.57 81.33 80.50 81.03 6,650,336 +0.33(+0.40%)
May 15, 2018 80.55 81.07 80.34 80.71 7,862,897 -0.29(-0.36%)
May 14, 2018 81.45 81.48 80.65 81.00 5,166,674 -0.23(-0.29%)
May 11, 2018 81.36 81.92 80.77 81.23 4,206,645 +0.13(+0.16%)
May 10, 2018 80.40 81.49 80.37 81.10 3,718,440 +0.93(+1.15%)
May 09, 2018 81.03 81.31 80.04 80.17 7,438,071 -0.53(-0.65%)
May 08, 2018 81.63 81.70 80.40 80.70 6,396,853 -1.20(-1.47%)
May 07, 2018 82.52 82.80 81.77 81.90 4,172,627 -0.63(-0.77%)
May 04, 2018 81.33 83.18 81.29 82.53 7,120,841 +1.16(+1.42%)
May 03, 2018 81.27 81.78 80.62 81.37 7,997,865 +0.31(+0.38%)
May 02, 2018 82.67 82.84 80.90 81.06 7,107,723 -1.58(-1.92%)
May 01, 2018 83.67 84.15 82.18 82.65 5,449,883 -1.51(-1.79%)
Apr 30, 2018 84.92 85.36 83.86 84.16 6,572,617 -0.64(-0.76%)
Apr 27, 2018 85.23 85.87 84.75 84.80 5,716,215 -1.29(-1.50%)
Apr 26, 2018 85.25 86.78 84.33 86.09 7,171,016 +1.76(+2.09%)
Apr 25, 2018 84.38 85.34 84.08 84.33 5,791,067 -0.24(-0.29%)
Apr 24, 2018 85.56 85.75 84.18 84.58 6,831,136 -0.95(-1.11%)
Apr 23, 2018 85.50 85.71 84.91 85.53 8,000,728 +0.08(+0.10%)
Apr 20, 2018 87.92 88.04 85.27 85.44 10,374,817 -2.58(-2.93%)
Apr 19, 2018 88.97 89.16 87.61 88.02 7,580,384 -1.18(-1.32%)
Apr 18, 2018 90.85 91.18 88.76 89.19 7,826,496 -1.58(-1.74%)
Apr 17, 2018 90.62 90.94 90.03 90.77 6,023,413 -0.88(-0.96%)
Apr 16, 2018 91.50 92.25 91.31 91.65 3,322,082 +0.55(+0.60%)
Apr 13, 2018 90.75 91.26 90.48 91.09 3,392,227 +0.79(+0.88%)
Apr 12, 2018 90.84 91.30 90.27 90.30 3,228,319 -0.31(-0.34%)
Apr 11, 2018 90.52 91.27 90.39 90.61 4,797,895 -0.60(-0.66%)
Apr 10, 2018 91.50 91.88 90.81 91.21 3,391,044 +0.02(+0.02%)
Apr 09, 2018 91.33 92.09 90.69 91.19 3,142,417 +0.07(+0.07%)
Apr 06, 2018 91.76 92.53 90.69 91.13 4,292,837 -1.06(-1.15%)
Apr 05, 2018 92.07 92.70 91.50 92.19 3,883,406 +0.33(+0.35%)
Apr 04, 2018 89.86 92.32 89.41 91.86 5,630,288 +1.66(+1.84%)
Apr 03, 2018 89.54 90.49 88.87 90.20 5,635,996 +0.95(+1.06%)
Apr 02, 2018 90.56 91.06 88.74 89.25 5,187,991 -1.75(-1.92%)
Mar 29, 2018 91.00 91.00 91.00 0 -0.03(-0.03%)
Mar 28, 2018 90.16 91.80 90.04 91.03 7,691,789 +1.28(+1.43%)
Mar 27, 2018 89.40 90.49 88.80 89.74 6,040,520 +0.69(+0.78%)
Mar 26, 2018 88.94 89.60 88.45 89.05 4,940,814 +0.55(+0.62%)
Mar 23, 2018 90.12 90.63 88.33 88.50 5,845,102 -1.49(-1.66%)
Mar 22, 2018 90.42 91.44 89.88 89.99 5,187,154 -0.67(-0.74%)
Mar 21, 2018 91.62 91.78 90.49 90.66 4,638,787 -0.97(-1.06%)
Mar 20, 2018 92.34 92.80 91.57 91.63 3,980,891 -0.38(-0.42%)
Mar 19, 2018 93.09 93.37 91.75 92.01 5,057,523 -1.07(-1.15%)
Mar 16, 2018 93.65 94.38 93.03 93.08 9,272,369 -0.29(-0.31%)
Mar 15, 2018 93.71 94.42 93.10 93.37 4,685,813 -0.52(-0.55%)
Mar 14, 2018 94.69 94.75 93.57 93.89 4,864,441 -0.83(-0.87%)
Mar 13, 2018 94.44 94.96 93.98 94.71 5,505,268 +0.71(+0.75%)
Mar 12, 2018 93.80 94.29 93.44 94.00 5,408,889 +0.17(+0.19%)
Mar 09, 2018 93.60 93.85 93.08 93.83 4,414,482 +0.38(+0.41%)
Mar 08, 2018 91.74 93.49 91.36 93.45 6,498,357 +1.87(+2.04%)
Mar 07, 2018 91.76 91.58 5,531,949 +0.22(+0.24%)
Mar 06, 2018 91.18 91.40 90.41 91.36 4,050,676 +0.13(+0.14%)
Mar 05, 2018 90.43 91.38 90.06 91.24 4,535,807 +0.33(+0.36%)
Mar 02, 2018 89.97 91.14 89.96 90.91 5,881,433 +0.77(+0.85%)
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.