Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 78.15 78.88 77.90 78.28 1,812,500 +0.19(+0.24%)
May 30, 2019 77.27 78.40 77.27 78.09 1,173,520 +0.96(+1.24%)
May 29, 2019 75.85 77.31 75.81 77.13 1,309,807 +0.89(+1.17%)
May 28, 2019 76.78 77.65 76.18 76.24 1,817,540 -0.24(-0.31%)
May 24, 2019 77.28 77.86 76.28 76.48 1,029,100 -0.30(-0.39%)
May 23, 2019 77.24 77.69 76.13 76.78 959,454 -1.12(-1.44%)
May 22, 2019 77.28 78.39 77.03 77.90 1,179,838 -0.08(-0.10%)
May 21, 2019 77.21 78.20 76.80 77.98 1,067,093 +1.12(+1.46%)
May 20, 2019 75.95 77.43 75.80 76.86 1,230,867 +0.47(+0.62%)
May 17, 2019 75.38 77.25 75.10 76.39 997,600 +0.45(+0.59%)
May 16, 2019 75.88 76.36 75.63 75.94 1,616,277 +0.04(+0.05%)
May 15, 2019 76.63 77.04 75.84 75.90 1,639,676 -1.28(-1.66%)
May 14, 2019 76.97 77.57 76.81 77.18 1,341,356 +0.42(+0.55%)
May 13, 2019 77.80 77.80 75.95 76.76 972,067 -2.31(-2.92%)
May 10, 2019 78.50 79.61 77.39 79.07 1,459,600 +0.54(+0.69%)
May 09, 2019 77.07 78.78 77.00 78.53 772,825 +0.82(+1.06%)
May 08, 2019 77.55 78.09 77.16 77.71 1,058,361 +0.03(+0.04%)
May 07, 2019 77.75 78.41 77.06 77.68 1,024,890 -0.63(-0.80%)
May 06, 2019 77.65 78.66 77.42 78.31 776,325 -0.31(-0.39%)
May 03, 2019 78.10 78.79 77.59 78.62 905,800 +0.38(+0.49%)
May 02, 2019 78.27 78.72 76.96 78.24 2,085,476 -0.11(-0.14%)
May 01, 2019 77.94 79.26 77.73 78.35 1,912,577 +0.49(+0.63%)
Apr 30, 2019 77.24 78.00 76.68 77.86 1,900,063 +0.54(+0.70%)
Apr 29, 2019 77.70 78.20 77.20 77.32 1,380,267 -0.65(-0.83%)
Apr 26, 2019 76.28 77.99 76.08 77.97 1,165,400 +1.64(+2.15%)
Apr 25, 2019 76.92 77.28 76.33 76.33 1,037,778 -0.96(-1.24%)
Apr 24, 2019 77.39 77.85 76.75 77.29 1,087,115 -0.05(-0.06%)
Apr 23, 2019 76.10 77.54 75.81 77.34 1,916,537 +1.64(+2.17%)
Apr 22, 2019 76.91 76.91 75.55 75.70 1,167,274 -1.30(-1.69%)
Apr 18, 2019 77.29 77.36 75.81 77.00 1,438,800 -0.42(-0.54%)
Apr 17, 2019 76.70 78.43 76.12 77.42 2,672,055 +1.48(+1.95%)
Apr 16, 2019 75.20 76.01 74.99 75.94 1,312,387 +0.91(+1.21%)
Apr 15, 2019 74.45 75.09 74.13 75.03 1,092,469 +0.45(+0.60%)
Apr 12, 2019 74.09 74.68 74.05 74.58 879,200 +0.68(+0.92%)
Apr 11, 2019 74.07 74.63 73.32 73.90 1,302,426 -0.41(-0.55%)
Apr 10, 2019 73.41 74.36 72.89 74.31 1,140,861 +1.00(+1.36%)
Apr 09, 2019 72.85 73.73 72.56 73.31 1,435,314 +0.61(+0.84%)
Apr 08, 2019 72.42 72.98 71.79 72.70 1,320,504 +0.66(+0.92%)
Apr 05, 2019 72.20 72.40 71.64 72.04 1,527,100 -0.05(-0.07%)
Apr 04, 2019 71.45 72.19 71.20 72.09 1,179,078 +0.89(+1.25%)
Apr 03, 2019 70.22 71.74 70.22 71.20 2,663,314 +1.41(+2.02%)
Apr 02, 2019 69.11 70.70 68.97 69.79 2,409,716 +0.72(+1.04%)
Apr 01, 2019 71.06 71.24 68.24 69.07 3,625,912 -0.73(-1.05%)
Mar 29, 2019 66.69 70.99 65.64 69.80 8,830,400 +6.12(+9.61%)
Mar 28, 2019 64.20 64.82 63.42 63.68 3,707,397 -0.16(-0.25%)
Mar 27, 2019 63.12 65.06 63.02 63.84 3,141,240 +0.96(+1.53%)
Mar 26, 2019 61.79 63.33 61.79 62.88 2,250,467 +1.26(+2.04%)
Mar 25, 2019 61.50 62.64 61.23 61.62 1,425,060 -0.01(-0.02%)
Mar 22, 2019 62.16 62.62 61.51 61.63 1,512,600 -0.68(-1.09%)
Mar 21, 2019 60.77 62.52 60.75 62.31 1,610,484 +1.69(+2.79%)
Mar 20, 2019 59.53 61.23 59.53 60.62 2,383,713 +1.02(+1.71%)
Mar 19, 2019 60.72 61.14 59.35 59.60 1,700,857 -0.89(-1.47%)
Mar 18, 2019 61.09 61.16 60.09 60.49 1,870,161 -0.57(-0.93%)
Mar 15, 2019 60.32 61.16 60.30 61.06 2,186,100 +0.45(+0.74%)
Mar 14, 2019 60.78 60.97 59.93 60.61 1,452,197 -0.26(-0.43%)
Mar 13, 2019 61.19 61.58 60.63 60.87 1,766,812 -0.12(-0.20%)
Mar 12, 2019 59.62 61.72 59.62 60.99 3,026,598 +1.44(+2.42%)
Mar 11, 2019 58.52 59.75 58.22 59.55 1,618,948 +1.17(+2.00%)
Mar 08, 2019 59.76 59.79 58.19 58.38 1,737,700 -1.34(-2.24%)
Mar 07, 2019 60.75 60.78 59.44 59.72 1,046,398 -1.28(-2.10%)
Mar 06, 2019 61.06 61.69 60.84 61.00 1,248,051 +0.25(+0.41%)
Mar 05, 2019 60.03 60.91 59.58 60.75 1,698,675 +0.92(+1.54%)
Mar 04, 2019 61.44 61.62 59.22 59.83 2,292,731 -1.82(-2.95%)
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.