Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 93.82 94.86 90.19 90.58 11,980,699 -2.65(-2.84%)
Jun 27, 2019 92.73 94.50 92.45 93.23 5,471,445 +0.93(+1.01%)
Jun 26, 2019 92.27 95.75 91.57 92.30 8,592,262 -0.95(-1.02%)
Jun 25, 2019 99.59 99.75 92.51 93.25 12,269,864 -7.09(-7.07%)
Jun 24, 2019 102.99 103.73 98.68 100.34 7,784,715 -2.23(-2.17%)
Jun 21, 2019 104.40 104.50 102.40 102.57 4,391,200 -2.33(-2.22%)
Jun 20, 2019 107.60 108.32 104.08 104.90 6,137,064 -1.59(-1.49%)
Jun 19, 2019 104.07 106.55 102.73 106.49 5,650,032 +2.10(+2.01%)
Jun 18, 2019 104.75 104.88 101.17 104.39 6,587,172 +0.55(+0.53%)
Jun 17, 2019 101.55 104.33 101.01 103.84 5,524,630 +1.82(+1.78%)
Jun 14, 2019 104.33 106.12 101.98 102.02 7,326,900 -2.95(-2.81%)
Jun 13, 2019 104.85 105.40 102.54 104.97 7,621,572 +0.11(+0.10%)
Jun 12, 2019 99.71 105.33 99.50 104.86 12,274,095 +4.66(+4.65%)
Jun 11, 2019 100.83 101.44 97.71 100.20 10,281,588 -0.41(-0.41%)
Jun 10, 2019 102.38 103.00 98.46 100.61 10,361,149 -1.26(-1.24%)
Jun 07, 2019 100.76 104.03 100.01 101.87 10,603,900 +1.62(+1.62%)
Jun 06, 2019 101.17 101.62 98.38 100.25 12,864,866 -1.46(-1.44%)
Jun 05, 2019 97.30 102.00 96.49 101.71 23,460,288 +7.72(+8.21%)
Jun 04, 2019 91.00 93.72 90.70 93.99 7,775,508 +4.28(+4.77%)
Jun 03, 2019 90.77 92.50 88.92 89.71 10,551,145 -0.69(-0.76%)
May 31, 2019 92.00 93.74 90.06 90.40 10,050,200 -2.94(-3.15%)
May 30, 2019 92.33 94.96 90.51 93.34 11,587,632 +1.54(+1.68%)
May 29, 2019 90.58 94.40 90.20 91.80 17,455,498 +2.97(+3.34%)
May 28, 2019 94.15 95.10 87.80 88.83 21,511,988 -6.95(-7.26%)
May 24, 2019 90.50 95.95 90.08 95.78 19,017,100 +5.80(+6.45%)
May 23, 2019 87.79 90.00 86.62 89.98 11,654,089 +1.96(+2.23%)
May 22, 2019 87.79 89.35 86.47 88.02 10,013,291 +0.39(+0.45%)
May 21, 2019 83.97 87.65 83.75 87.63 10,984,760 +4.30(+5.16%)
May 20, 2019 83.81 85.00 81.23 83.33 11,113,715 -0.70(-0.83%)
May 17, 2019 82.50 87.14 82.35 84.03 16,140,900 +0.78(+0.94%)
May 16, 2019 82.59 84.40 80.61 83.25 11,838,962 -0.09(-0.11%)
May 15, 2019 82.65 84.85 81.59 83.34 10,496,940 +0.51(+0.62%)
May 14, 2019 80.66 83.39 79.67 82.83 10,514,304 +3.38(+4.25%)
May 13, 2019 80.76 84.90 78.86 79.45 22,869,424 -3.30(-3.99%)
May 10, 2019 82.00 86.50 80.87 82.75 25,933,300 -0.42(-0.50%)
May 09, 2019 70.00 83.35 69.00 83.17 56,687,960 +18.25(+28.11%)
May 08, 2019 64.00 65.80 63.81 64.92 12,289,062 +0.51(+0.79%)
May 07, 2019 66.89 68.43 63.64 64.41 13,987,395 -1.34(-2.04%)
May 06, 2019 63.05 66.20 62.56 65.75 8,641,605 +0.73(+1.12%)
May 03, 2019 64.80 65.05 63.65 65.02 4,597,700 +0.63(+0.98%)
May 02, 2019 63.52 64.63 62.34 64.39 6,195,480 +0.70(+1.10%)
May 01, 2019 64.40 65.18 63.68 63.69 6,869,813 +0.10(+0.16%)
Apr 30, 2019 62.84 64.61 62.06 63.59 8,043,116 +0.31(+0.49%)
Apr 29, 2019 63.70 64.17 61.85 63.28 10,482,912 -0.16(-0.25%)
Apr 26, 2019 61.12 63.57 60.29 63.44 11,456,100 +2.40(+3.93%)
Apr 25, 2019 61.02 62.46 60.50 61.04 7,674,035 +0.07(+0.11%)
Apr 24, 2019 61.32 61.60 59.66 60.97 9,038,777 -0.56(-0.91%)
Apr 23, 2019 60.00 62.99 59.71 61.53 16,574,371 +3.33(+5.72%)
Apr 22, 2019 56.09 58.28 55.92 58.20 8,149,829 +1.52(+2.68%)
Apr 18, 2019 55.84 57.34 55.02 56.68 9,480,600 +0.08(+0.14%)
Apr 17, 2019 58.50 59.00 55.93 56.60 10,821,878 -1.44(-2.48%)
Apr 16, 2019 58.12 59.27 57.01 58.04 13,584,962 +1.45(+2.56%)
Apr 15, 2019 56.20 57.72 55.91 56.59 8,855,402 +0.09(+0.16%)
Apr 12, 2019 60.05 60.73 55.88 56.50 13,706,200 -2.15(-3.67%)
Apr 11, 2019 58.52 60.31 58.07 58.65 9,220,986 +0.08(+0.14%)
Apr 10, 2019 59.42 59.89 57.31 58.57 11,908,347 -0.75(-1.26%)
Apr 09, 2019 59.98 61.95 59.07 59.32 13,866,691 -1.41(-2.32%)
Apr 08, 2019 60.25 61.15 58.35 60.73 24,530,166 -2.67(-4.21%)
Apr 05, 2019 64.80 65.30 62.56 63.40 10,716,900 -1.09(-1.69%)
Apr 04, 2019 66.92 67.00 61.91 64.49 25,094,766 -4.11(-5.99%)
Apr 03, 2019 70.86 70.92 68.27 68.60 12,861,779 -2.04(-2.89%)
Apr 02, 2019 68.58 71.30 67.25 70.64 10,049,998 +1.53(+2.21%)
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.