Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 97.07 97.07 95.49 95.86 1,435,942 -1.85(-1.89%)
May 30, 2019 98.23 98.88 97.28 97.71 641,416 -0.04(-0.04%)
May 29, 2019 96.95 98.17 96.09 97.74 1,472,118 -0.06(-0.06%)
May 28, 2019 99.98 100.42 97.47 97.80 1,775,600 -2.35(-2.35%)
May 24, 2019 99.38 100.46 99.25 100.15 1,408,020 +1.35(+1.36%)
May 23, 2019 99.05 99.36 97.88 98.80 1,754,217 -1.37(-1.37%)
May 22, 2019 100.67 101.15 99.99 100.17 869,416 -1.02(-1.01%)
May 21, 2019 102.50 103.04 101.14 101.19 996,684 -0.35(-0.34%)
May 20, 2019 101.14 102.46 100.92 101.54 769,913 -0.02(-0.02%)
May 17, 2019 100.19 102.10 100.11 101.56 1,180,279 +0.35(+0.34%)
May 16, 2019 99.81 102.37 99.81 101.21 986,138 +1.97(+1.98%)
May 15, 2019 100.86 101.58 98.49 99.25 1,499,255 -2.81(-2.76%)
May 14, 2019 99.38 102.79 99.19 102.06 1,597,796 +2.89(+2.91%)
May 13, 2019 100.50 101.71 98.88 99.17 1,146,447 -3.62(-3.52%)
May 10, 2019 102.23 103.49 101.67 102.79 1,158,376 -0.10(-0.09%)
May 09, 2019 102.12 102.99 100.04 102.89 1,632,730 +1.12(+1.10%)
May 08, 2019 100.67 102.64 100.67 101.77 1,394,605 +0.50(+0.49%)
May 07, 2019 101.91 101.91 100.02 101.27 1,131,235 -0.17(-0.17%)
May 06, 2019 102.21 102.21 100.16 101.44 869,465 -1.02(-1.00%)
May 03, 2019 102.69 103.65 102.12 102.46 941,104 +0.09(+0.09%)
May 02, 2019 100.93 103.15 100.80 102.37 1,401,261 +1.65(+1.64%)
May 01, 2019 100.82 101.55 99.09 100.72 1,789,676 -0.02(-0.02%)
Apr 30, 2019 101.55 101.95 100.03 100.74 1,455,060 -0.59(-0.59%)
Apr 29, 2019 99.46 102.04 99.21 101.33 1,392,607 +2.22(+2.24%)
Apr 26, 2019 99.69 100.46 97.67 99.11 1,765,295 -0.77(-0.77%)
Apr 25, 2019 99.21 100.87 98.58 99.88 2,176,186 +0.52(+0.52%)
Apr 24, 2019 100.82 101.03 98.23 99.36 2,962,391 -4.62(-4.44%)
Apr 23, 2019 102.71 104.09 102.22 103.98 1,485,784 +1.15(+1.12%)
Apr 22, 2019 102.33 103.48 102.16 102.83 708,745 +0.27(+0.26%)
Apr 18, 2019 103.84 104.04 101.98 102.56 1,518,837 -1.07(-1.04%)
Apr 17, 2019 103.54 103.84 102.25 103.63 1,030,566 +0.17(+0.17%)
Apr 16, 2019 102.27 103.67 102.27 103.46 756,844 +1.39(+1.36%)
Apr 15, 2019 103.42 104.55 101.70 102.07 828,973 -0.85(-0.83%)
Apr 12, 2019 102.31 103.84 101.91 102.92 1,369,249 +2.09(+2.07%)
Apr 11, 2019 100.76 101.66 100.28 100.84 859,939 +0.27(+0.27%)
Apr 10, 2019 100.26 101.03 99.80 100.57 1,183,482 +0.19(+0.19%)
Apr 09, 2019 100.17 100.72 99.57 100.38 1,102,112 -0.38(-0.38%)
Apr 08, 2019 99.42 100.84 99.15 100.76 1,016,747 +0.92(+0.92%)
Apr 05, 2019 100.39 100.47 99.30 99.84 1,445,922 -0.44(-0.44%)
Apr 04, 2019 99.55 101.33 99.55 100.28 732,376 +0.79(+0.79%)
Apr 03, 2019 100.78 101.55 98.96 99.49 1,227,291 -0.29(-0.29%)
Apr 02, 2019 98.75 100.05 98.38 99.78 1,030,029 +0.82(+0.83%)
Apr 01, 2019 96.54 99.28 96.43 98.96 1,721,953 +3.18(+3.32%)
Mar 29, 2019 96.51 97.00 95.62 95.78 1,684,499 +0.17(+0.18%)
Mar 28, 2019 94.65 95.82 94.55 95.61 1,164,870 +1.15(+1.22%)
Mar 27, 2019 95.53 95.78 93.79 94.46 1,468,451 -0.65(-0.68%)
Mar 26, 2019 94.95 95.76 93.88 95.11 1,833,459 +0.63(+0.67%)
Mar 25, 2019 95.05 95.47 93.32 94.47 2,113,043 -0.75(-0.78%)
Mar 22, 2019 98.84 99.25 93.85 95.22 3,179,171 -4.60(-4.61%)
Mar 21, 2019 101.85 101.91 99.57 99.82 2,301,628 -2.66(-2.60%)
Mar 20, 2019 106.18 106.33 102.31 102.48 869,785 -3.66(-3.45%)
Mar 19, 2019 107.52 108.00 105.89 106.14 613,043 -0.56(-0.52%)
Mar 18, 2019 105.91 106.93 105.91 106.70 426,937 +1.40(+1.33%)
Mar 15, 2019 105.22 105.99 104.69 105.30 1,034,531 -0.12(-0.11%)
Mar 14, 2019 104.99 105.57 104.07 105.42 1,263,380 +0.79(+0.75%)
Mar 13, 2019 104.99 105.42 104.46 104.63 768,440 +0.17(+0.16%)
Mar 12, 2019 104.88 105.42 104.06 104.46 666,315 -0.23(-0.22%)
Mar 11, 2019 104.57 105.03 103.54 104.69 1,029,163 +0.75(+0.72%)
Mar 08, 2019 103.42 104.44 102.66 103.94 711,974 -0.67(-0.64%)
Mar 07, 2019 106.70 106.70 103.56 104.61 887,507 -2.55(-2.38%)
Mar 06, 2019 107.66 108.08 106.99 107.16 700,522 -0.36(-0.34%)
Mar 05, 2019 107.68 107.83 106.26 107.52 605,282 -0.21(-0.19%)
Mar 04, 2019 110.49 110.74 106.84 107.73 766,705 -2.20(-2.00%)
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.