Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 91.27 92.39 90.98 92.18 867,200 +1.80(+1.99%)
Mar 28, 2019 90.40 91.14 89.46 90.38 712,448 +0.34(+0.38%)
Mar 27, 2019 92.84 92.84 89.28 90.04 1,411,388 -2.68(-2.89%)
Mar 26, 2019 92.80 93.72 92.01 92.72 816,157 +0.71(+0.77%)
Mar 25, 2019 92.73 93.43 91.85 92.01 1,130,449 -1.11(-1.19%)
Mar 22, 2019 94.26 94.93 92.69 93.12 1,846,900 -1.84(-1.94%)
Mar 21, 2019 92.57 94.99 92.44 94.96 735,429 +1.98(+2.13%)
Mar 20, 2019 92.44 93.89 91.95 92.98 761,548 +0.38(+0.41%)
Mar 19, 2019 92.41 92.82 91.35 92.60 780,839 +0.77(+0.84%)
Mar 18, 2019 91.47 92.07 90.95 91.83 894,233 +0.63(+0.69%)
Mar 15, 2019 91.56 92.10 90.92 91.20 1,082,600 -0.46(-0.50%)
Mar 14, 2019 91.02 91.99 90.78 91.66 1,299,525 +0.40(+0.44%)
Mar 13, 2019 90.71 92.29 90.45 91.26 949,398 +1.06(+1.18%)
Mar 12, 2019 90.53 90.77 89.78 90.20 1,229,228 -0.22(-0.24%)
Mar 11, 2019 89.00 90.73 88.17 90.42 790,251 +1.96(+2.22%)
Mar 08, 2019 88.45 88.77 87.85 88.46 1,006,000 -1.18(-1.32%)
Mar 07, 2019 89.83 90.45 88.98 89.64 885,346 -0.32(-0.36%)
Mar 06, 2019 90.50 91.30 89.68 89.96 842,570 -0.65(-0.72%)
Mar 05, 2019 91.38 92.00 90.59 90.61 1,112,838 -0.66(-0.72%)
Mar 04, 2019 94.00 94.08 90.47 91.27 1,317,403 -2.35(-2.51%)
Mar 01, 2019 93.73 94.02 92.61 93.62 1,182,200 +0.80(+0.86%)
Feb 28, 2019 93.56 93.93 92.73 92.82 746,902 -0.71(-0.76%)
Feb 27, 2019 92.75 93.79 92.38 93.53 666,016 +0.43(+0.46%)
Feb 26, 2019 93.04 93.45 92.32 93.10 715,435 -0.10(-0.11%)
Feb 25, 2019 93.67 94.47 92.98 93.20 819,710 +0.22(+0.24%)
Feb 22, 2019 92.24 93.00 92.00 92.98 679,000 +1.28(+1.40%)
Feb 21, 2019 91.80 92.33 90.74 91.70 825,109 -0.13(-0.14%)
Feb 20, 2019 92.58 93.03 90.92 91.83 981,932 -0.79(-0.85%)
Feb 19, 2019 91.28 93.30 90.99 92.62 1,443,272 +0.69(+0.75%)
Feb 15, 2019 91.18 92.00 90.75 91.93 1,340,100 +0.94(+1.03%)
Feb 14, 2019 89.98 91.27 89.75 90.99 1,907,097 +0.64(+0.71%)
Feb 13, 2019 89.66 90.69 89.25 90.35 1,262,406 +1.35(+1.52%)
Feb 12, 2019 88.54 89.30 87.51 89.00 1,088,769 +1.19(+1.36%)
Feb 11, 2019 87.84 88.45 87.03 87.81 1,109,481 +0.55(+0.63%)
Feb 08, 2019 85.53 87.31 85.44 87.26 950,300 +0.80(+0.93%)
Feb 07, 2019 86.04 86.75 85.18 86.46 779,361 -0.43(-0.49%)
Feb 06, 2019 87.58 87.88 85.98 86.89 875,049 -0.83(-0.95%)
Feb 05, 2019 89.47 91.47 86.50 87.72 1,449,895 +1.05(+1.21%)
Feb 04, 2019 84.79 86.97 84.79 86.67 1,216,678 +1.87(+2.21%)
Feb 01, 2019 84.67 85.77 84.24 84.80 1,018,900 +0.01(+0.01%)
Jan 31, 2019 85.23 85.56 84.12 84.79 1,404,236 -0.44(-0.52%)
Jan 30, 2019 82.59 85.33 82.26 85.23 1,840,806 +3.01(+3.66%)
Jan 29, 2019 81.33 82.63 80.57 82.22 1,621,178 +0.79(+0.97%)
Jan 28, 2019 80.44 81.79 80.05 81.43 1,421,848 -0.02(-0.02%)
Jan 25, 2019 80.43 83.36 79.90 81.45 2,264,300 +1.70(+2.13%)
Jan 24, 2019 79.31 80.44 77.26 79.75 5,404,520 -4.89(-5.78%)
Jan 23, 2019 86.27 87.16 84.22 84.64 2,421,845 -1.17(-1.36%)
Jan 22, 2019 87.00 87.97 85.77 85.81 1,446,905 -1.87(-2.13%)
Jan 18, 2019 88.25 89.33 87.65 87.68 1,580,100 +0.13(+0.15%)
Jan 17, 2019 86.68 88.64 86.68 87.55 901,026 +0.13(+0.15%)
Jan 16, 2019 86.82 87.97 86.62 87.42 574,712 +1.08(+1.25%)
Jan 15, 2019 85.58 87.11 85.02 86.34 665,597 +1.34(+1.58%)
Jan 14, 2019 85.37 85.82 84.41 85.00 844,568 -1.41(-1.63%)
Jan 11, 2019 86.26 86.99 85.07 86.41 449,400 -0.26(-0.30%)
Jan 10, 2019 84.97 86.81 84.89 86.67 706,022 +0.96(+1.12%)
Jan 09, 2019 84.67 86.37 84.01 85.71 715,696 +1.61(+1.91%)
Jan 08, 2019 83.92 84.89 82.88 84.10 1,191,560 +1.59(+1.93%)
Jan 07, 2019 81.99 83.29 81.61 82.51 951,209 +0.92(+1.13%)
Jan 04, 2019 79.93 82.09 78.74 81.59 1,348,000 +3.43(+4.39%)
Jan 03, 2019 80.78 81.47 77.93 78.16 1,451,285 -3.76(-4.59%)
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.