Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.57 82.39 81.50 81.80 60,526,736 -0.06(-0.08%)
Feb 27, 2019 81.22 81.90 80.57 81.86 63,011,264 +0.23(+0.29%)
Feb 26, 2019 81.11 81.81 80.62 81.63 53,376,544 +0.17(+0.21%)
Feb 25, 2019 81.88 82.54 81.33 81.46 63,595,856 +0.07(+0.09%)
Feb 22, 2019 80.98 81.56 80.87 81.39 62,067,612 +0.60(+0.75%)
Feb 21, 2019 80.80 80.99 79.86 80.78 69,757,712 -0.13(-0.16%)
Feb 20, 2019 81.31 81.55 80.32 80.91 66,683,480 -0.27(-0.34%)
Feb 19, 2019 79.86 81.51 79.84 81.19 73,673,256 +0.98(+1.22%)
Feb 15, 2019 81.20 81.25 80.04 80.21 87,080,296 -0.73(-0.91%)
Feb 14, 2019 81.03 81.70 80.11 80.94 82,436,560 -0.87(-1.06%)
Feb 13, 2019 82.16 82.62 81.66 81.81 71,192,904 +0.10(+0.12%)
Feb 12, 2019 80.01 81.78 79.76 81.71 96,886,400 +2.34(+2.95%)
Feb 11, 2019 79.86 80.28 79.11 79.36 66,225,044 +0.14(+0.18%)
Feb 08, 2019 79.11 79.24 78.15 79.22 113,414,072 -1.30(-1.62%)
Feb 07, 2019 81.06 81.09 79.46 80.53 92,393,976 -1.29(-1.58%)
Feb 06, 2019 83.34 83.42 81.48 81.82 78,884,408 -0.93(-1.12%)
Feb 05, 2019 81.97 83.07 81.93 82.75 89,184,008 +1.27(+1.56%)
Feb 04, 2019 80.96 82.29 80.49 81.47 98,575,216 +0.35(+0.44%)
Feb 01, 2019 81.75 83.46 80.91 81.12 230,665,152 -4.61(-5.38%)
Jan 31, 2019 84.44 86.62 83.76 85.73 213,660,992 +2.41(+2.89%)
Jan 30, 2019 80.96 83.65 80.79 83.33 115,320,224 +3.82(+4.80%)
Jan 29, 2019 81.37 81.43 79.35 79.51 92,489,120 -2.20(-2.69%)
Jan 28, 2019 81.99 82.06 80.52 81.70 96,585,272 -1.63(-1.96%)
Jan 25, 2019 83.33 83.98 82.89 83.33 99,425,256 +0.78(+0.94%)
Jan 24, 2019 81.86 82.67 81.40 82.55 81,792,664 +0.74(+0.91%)
Jan 23, 2019 82.61 82.68 80.41 81.81 104,483,224 +0.39(+0.48%)
Jan 22, 2019 83.85 83.90 80.32 81.42 128,477,472 -3.19(-3.77%)
Jan 18, 2019 85.40 85.61 84.38 84.61 120,693,152 +0.15(+0.18%)
Jan 17, 2019 83.80 84.81 83.68 84.46 83,927,176 +0.47(+0.56%)
Jan 16, 2019 84.01 85.05 83.60 83.99 127,333,752 +0.46(+0.55%)
Jan 15, 2019 81.41 83.56 81.11 83.53 119,805,384 +2.86(+3.55%)
Jan 14, 2019 80.56 82.22 79.57 80.67 120,103,768 -1.16(-1.42%)
Jan 11, 2019 81.84 82.82 81.62 81.84 93,944,392 -0.78(-0.95%)
Jan 10, 2019 81.86 82.97 80.89 82.62 130,149,376 -0.16(-0.19%)
Jan 09, 2019 82.46 83.19 81.88 82.78 127,046,136 +0.14(+0.17%)
Jan 08, 2019 83.04 83.63 80.64 82.63 177,650,656 +1.35(+1.66%)
Jan 07, 2019 79.93 81.54 79.27 81.28 159,916,064 +2.70(+3.44%)
Jan 04, 2019 76.32 79.51 75.74 78.58 184,081,856 +3.75(+5.01%)
Jan 03, 2019 75.82 76.72 74.68 74.84 139,390,960 -1.94(-2.52%)
Jan 02, 2019 73.09 77.49 72.88 76.78 158,799,584 +1.85(+2.47%)
Dec 31, 2018 75.36 75.86 74.18 74.92 139,417,072 +1.19(+1.62%)
Dec 28, 2018 73.49 75.50 72.28 73.73 176,993,232 +0.82(+1.12%)
Dec 27, 2018 72.54 73.28 69.35 72.91 194,311,536 -0.46(-0.63%)
Dec 26, 2018 68.28 73.49 67.99 73.37 207,899,584 +6.33(+9.45%)
Dec 24, 2018 67.14 69.64 65.20 67.04 144,737,552 -1.67(-2.43%)
Dec 21, 2018 73.08 73.83 68.04 68.71 273,447,520 -4.16(-5.71%)
Dec 20, 2018 74.03 75.30 71.47 72.87 200,074,848 -1.71(-2.29%)
Dec 19, 2018 76.97 79.04 73.98 74.58 173,499,728 -2.81(-3.64%)
Dec 18, 2018 76.82 78.19 75.97 77.39 130,258,288 +1.52(+2.01%)
Dec 17, 2018 78.12 78.62 75.07 75.87 175,497,264 -3.54(-4.46%)
Dec 14, 2018 81.71 81.94 79.06 79.41 127,641,448 -3.32(-4.01%)
Dec 13, 2018 83.80 84.41 81.88 82.72 105,432,992 -0.26(-0.31%)
Dec 12, 2018 83.25 85.05 82.82 82.98 132,054,984 +1.01(+1.24%)
Dec 11, 2018 83.70 83.78 80.79 81.97 124,821,536 +0.11(+0.13%)
Dec 10, 2018 81.00 82.70 79.36 81.86 150,116,320 +0.59(+0.73%)
Dec 07, 2018 85.05 85.74 81.08 81.27 151,878,304 -3.49(-4.12%)
Dec 06, 2018 80.55 84.85 80.30 84.76 174,879,936 +1.54(+1.85%)
Dec 04, 2018 87.59 88.31 83.05 83.22 174,296,912 -5.19(-5.87%)
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.