Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.67 67.67 65.69 66.71 6,600,600 -1.39(-2.04%)
May 30, 2019 67.70 69.23 66.67 68.10 15,171,336 -3.67(-5.12%)
May 29, 2019 71.23 72.23 70.12 71.77 8,296,293 +0.28(+0.39%)
May 28, 2019 72.33 72.99 71.25 71.49 4,041,756 -0.59(-0.82%)
May 24, 2019 72.52 73.11 71.79 72.09 3,749,100 +0.16(+0.22%)
May 23, 2019 74.40 74.49 71.82 71.93 5,249,514 -4.07(-5.36%)
May 22, 2019 75.67 76.84 75.42 76.00 2,335,386 +0.09(+0.11%)
May 21, 2019 75.19 76.22 74.64 75.91 3,781,272 +1.35(+1.81%)
May 20, 2019 74.33 75.03 73.34 74.56 3,586,173 -0.64(-0.86%)
May 17, 2019 73.97 75.82 73.87 75.21 3,256,500 +0.26(+0.35%)
May 16, 2019 73.52 75.10 73.43 74.94 6,557,817 +1.69(+2.31%)
May 15, 2019 75.00 75.15 73.14 73.25 6,538,116 -2.37(-3.13%)
May 14, 2019 75.33 76.17 74.54 75.62 4,395,810 +0.78(+1.05%)
May 13, 2019 76.21 76.87 74.36 74.83 3,414,477 -3.48(-4.45%)
May 10, 2019 78.33 79.49 76.02 78.32 4,269,300 -0.96(-1.21%)
May 09, 2019 78.39 79.33 77.36 79.28 2,478,297 -0.22(-0.28%)
May 08, 2019 79.40 80.37 78.86 79.50 2,260,134 +0.10(+0.12%)
May 07, 2019 82.15 82.24 78.57 79.40 3,380,712 -3.21(-3.89%)
May 06, 2019 82.24 83.00 80.83 82.61 2,112,915 -0.98(-1.17%)
May 03, 2019 82.33 83.65 81.54 83.59 3,038,700 +1.35(+1.64%)
May 02, 2019 81.97 83.26 81.87 82.24 2,049,696 +0.11(+0.14%)
May 01, 2019 83.16 83.32 81.61 82.13 1,865,178 -0.81(-0.98%)
Apr 30, 2019 83.20 83.45 82.25 82.94 1,730,751 -0.12(-0.15%)
Apr 29, 2019 81.66 83.26 81.59 83.07 2,778,684 +1.12(+1.37%)
Apr 26, 2019 81.76 82.51 81.29 81.95 1,778,400 +0.13(+0.15%)
Apr 25, 2019 81.36 82.19 79.96 81.82 2,704,065 +0.78(+0.97%)
Apr 24, 2019 81.00 81.47 80.37 81.04 3,523,653 +0.67(+0.84%)
Apr 23, 2019 79.90 80.73 79.46 80.36 4,604,262 +0.60(+0.76%)
Apr 22, 2019 78.15 79.85 78.00 79.76 1,985,214 +1.27(+1.62%)
Apr 18, 2019 79.35 79.48 77.11 78.49 3,157,200 -1.32(-1.66%)
Apr 17, 2019 81.94 82.20 79.63 79.81 5,013,096 -1.68(-2.07%)
Apr 16, 2019 82.92 83.05 80.92 81.49 2,946,651 -1.25(-1.51%)
Apr 15, 2019 81.99 82.88 81.63 82.74 2,886,039 +1.19(+1.46%)
Apr 12, 2019 82.32 82.46 81.10 81.55 2,458,200 -0.42(-0.52%)
Apr 11, 2019 81.27 82.14 81.00 81.98 2,204,559 +1.14(+1.41%)
Apr 10, 2019 80.22 81.96 79.90 80.84 3,193,413 +0.58(+0.73%)
Apr 09, 2019 79.28 80.94 79.20 80.26 2,440,371 +0.63(+0.79%)
Apr 08, 2019 79.16 79.97 78.03 79.63 2,452,917 +0.01(+0.01%)
Apr 05, 2019 79.78 80.14 79.20 79.62 3,790,800 +0.59(+0.75%)
Apr 04, 2019 80.62 80.76 77.72 79.02 3,680,112 -1.71(-2.12%)
Apr 03, 2019 80.31 81.49 79.68 80.74 2,694,582 +0.67(+0.84%)
Apr 02, 2019 80.33 80.47 78.92 80.07 2,818,890 -0.40(-0.50%)
Apr 01, 2019 82.00 82.46 79.45 80.47 3,569,592 -0.49(-0.61%)
Mar 29, 2019 79.73 80.99 79.09 80.96 2,073,600 +1.50(+1.88%)
Mar 28, 2019 80.00 80.56 78.60 79.46 3,490,080 -0.35(-0.44%)
Mar 27, 2019 81.50 81.83 78.57 79.82 3,034,692 -1.58(-1.95%)
Mar 26, 2019 81.56 82.31 81.02 81.40 3,142,680 +0.79(+0.98%)
Mar 25, 2019 80.19 81.03 79.40 80.61 5,079,366 -0.18(-0.22%)
Mar 22, 2019 83.00 83.36 80.38 80.79 3,084,900 -2.48(-2.97%)
Mar 21, 2019 81.67 83.42 81.40 83.26 3,907,266 +1.32(+1.61%)
Mar 20, 2019 81.08 82.57 80.53 81.94 3,080,184 +1.11(+1.37%)
Mar 19, 2019 80.93 81.33 80.33 80.83 2,488,608 +0.50(+0.62%)
Mar 18, 2019 79.71 81.04 79.43 80.34 3,659,589 +0.43(+0.54%)
Mar 15, 2019 81.08 81.23 79.88 79.91 5,794,500 -1.01(-1.25%)
Mar 14, 2019 81.00 81.81 80.53 80.92 3,310,545 +0.00(+0.00%)
Mar 13, 2019 80.54 81.67 80.41 80.92 3,417,606 +0.84(+1.05%)
Mar 12, 2019 80.63 80.84 79.84 80.07 3,326,094 -0.22(-0.27%)
Mar 11, 2019 78.65 80.61 78.60 80.29 3,618,399 +2.08(+2.66%)
Mar 08, 2019 77.51 79.18 76.79 78.21 3,060,600 +0.04(+0.05%)
Mar 07, 2019 78.18 79.59 77.70 78.17 4,210,536 +0.03(+0.03%)
Mar 06, 2019 77.87 79.07 77.07 78.15 4,260,444 +0.03(+0.04%)
Mar 05, 2019 79.49 80.21 77.67 78.11 8,288,268 -2.73(-3.38%)
Mar 04, 2019 82.34 82.99 79.58 80.85 4,707,999 -0.98(-1.19%)
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.