Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.85 89.91 86.88 87.23 44,516,576 -2.15(-2.40%)
Apr 27, 2018 91.03 91.30 87.59 89.37 51,755,620 +1.45(+1.65%)
Apr 26, 2018 87.25 88.75 86.83 87.92 45,524,564 +1.82(+2.11%)
Apr 25, 2018 87.02 87.02 84.21 86.10 36,147,260 -0.76(-0.87%)
Apr 24, 2018 89.77 89.98 86.19 86.85 37,009,444 -2.08(-2.34%)
Apr 23, 2018 89.30 89.81 88.26 88.93 23,941,280 +0.33(+0.37%)
Apr 20, 2018 89.46 89.64 87.72 88.61 33,402,138 -1.04(-1.15%)
Apr 19, 2018 89.95 90.54 88.92 89.64 25,249,422 -0.31(-0.34%)
Apr 18, 2018 89.75 90.21 89.09 89.95 22,556,576 +0.35(+0.39%)
Apr 17, 2018 88.61 90.04 88.50 89.61 28,699,486 +1.77(+2.02%)
Apr 16, 2018 87.74 88.29 87.13 87.83 21,749,124 +1.02(+1.17%)
Apr 13, 2018 87.72 87.84 86.22 86.82 25,030,462 -0.47(-0.53%)
Apr 12, 2018 86.21 87.82 86.21 87.28 28,685,874 +1.60(+1.87%)
Apr 11, 2018 85.82 87.01 85.32 85.68 26,653,836 -0.95(-1.10%)
Apr 10, 2018 86.17 87.00 85.47 86.63 28,877,534 +1.97(+2.32%)
Apr 09, 2018 84.91 86.90 84.52 84.66 33,803,920 +0.50(+0.60%)
Apr 06, 2018 84.16 40,769,544 -2.01(-2.33%)
Apr 05, 2018 86.21 86.80 85.25 86.16 31,850,622 +0.05(+0.05%)
Apr 04, 2018 81.94 86.52 81.83 86.12 38,113,728 +2.44(+2.92%)
Apr 03, 2018 83.55 83.99 81.98 83.67 39,895,712 +1.11(+1.34%)
Apr 02, 2018 84.38 84.76 81.62 82.56 52,004,200 -2.56(-3.01%)
Mar 29, 2018 85.13 85.13 85.13 0 +1.75(+2.10%)
Mar 28, 2018 83.78 85.09 82.89 83.37 56,277,640 -0.07(-0.09%)
Mar 27, 2018 88.55 88.74 82.55 83.45 60,635,816 -4.02(-4.60%)
Mar 26, 2018 84.51 87.67 84.32 87.47 60,453,292 +6.16(+7.57%)
Mar 23, 2018 83.48 84.37 81.22 81.31 47,248,484 -2.43(-2.91%)
Mar 22, 2018 85.12 85.58 83.63 83.75 41,384,236 -2.51(-2.91%)
Mar 21, 2018 86.68 87.72 86.00 86.26 26,221,268 -0.61(-0.70%)
Mar 20, 2018 86.79 87.46 86.74 86.86 24,739,930 +0.22(+0.26%)
Mar 19, 2018 87.43 87.58 85.91 86.64 35,740,456 -1.59(-1.81%)
Mar 16, 2018 88.31 88.96 87.60 88.23 52,622,452 +0.39(+0.45%)
Mar 15, 2018 87.24 88.22 86.58 87.84 29,601,982 +0.31(+0.35%)
Mar 14, 2018 88.72 88.99 87.21 87.53 34,448,028 -0.52(-0.59%)
Mar 13, 2018 90.47 90.70 87.65 88.06 37,937,160 -2.20(-2.44%)
Mar 12, 2018 90.01 90.67 89.60 90.26 27,952,974 +0.21(+0.24%)
Mar 09, 2018 88.88 90.04 88.61 90.04 39,602,248 +1.97(+2.23%)
Mar 08, 2018 87.93 88.70 87.46 88.08 27,450,934 +0.53(+0.61%)
Mar 07, 2018 87.62 86.21 87.54 28,368,510 +0.50(+0.58%)
Mar 06, 2018 87.99 88.13 86.69 87.04 23,511,780 -0.30(-0.34%)
Mar 05, 2018 86.13 87.93 86.05 87.34 25,621,452 +0.55(+0.63%)
Mar 02, 2018 85.42 86.88 84.75 86.79 35,199,072 +0.19(+0.22%)
Mar 01, 2018 87.67 88.16 85.66 86.60 39,808,444 -0.86(-0.98%)
Feb 28, 2018 88.46 89.26 87.33 87.46 32,359,292 -0.40(-0.46%)
Feb 27, 2018 89.30 89.39 87.86 87.86 27,730,528 -1.14(-1.28%)
Feb 26, 2018 88.05 89.03 87.91 89.00 32,350,162 +1.27(+1.45%)
Feb 23, 2018 87.30 87.74 86.14 87.73 28,228,858 +2.17(+2.54%)
Feb 22, 2018 85.21 85.56 25,332,656 +0.22(+0.26%)
Feb 21, 2018 86.72 87.08 85.33 85.33 28,621,428 -1.15(-1.33%)
Feb 20, 2018 86.80 84.94 86.48 33,111,306 +0.67(+0.78%)
Feb 16, 2018 85.81 85.81 85.81 0 -0.62(-0.71%)
Feb 15, 2018 85.07 86.48 84.71 86.42 29,830,318 +1.73(+2.04%)
Feb 14, 2018 82.55 84.87 82.46 84.70 37,475,420 +1.31(+1.57%)
Feb 13, 2018 83.55 83.39 28,367,810 +0.65(+0.79%)
Feb 12, 2018 82.38 83.35 81.63 82.74 38,468,088 +0.88(+1.08%)
Feb 09, 2018 80.12 82.56 77.84 81.86 68,400,272 +2.94(+3.73%)
Feb 08, 2018 83.28 83.44 78.71 78.92 59,568,856 -4.27(-5.13%)
Feb 07, 2018 84.01 85.19 82.81 83.19 44,262,892 -1.60(-1.88%)
Feb 06, 2018 80.66 84.92 79.61 84.79 73,230,624 +3.09(+3.78%)
Feb 05, 2018 84.07 86.56 81.77 81.69 54,534,148 -3.51(-4.12%)
Feb 02, 2018 86.93 87.09 84.94 85.20 51,562,452 -2.30(-2.63%)
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.