Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 97.87 98.29 97.54 98.14 1,969,800 +0.42(+0.43%)
Jun 27, 2019 97.65 98.43 97.47 97.72 780,523 +0.32(+0.33%)
Jun 26, 2019 98.58 98.93 97.24 97.40 1,558,024 -0.76(-0.77%)
Jun 25, 2019 99.61 99.67 97.96 98.16 1,855,550 -1.42(-1.43%)
Jun 24, 2019 100.00 100.37 99.45 99.58 1,573,969 -0.21(-0.21%)
Jun 21, 2019 99.63 100.00 99.11 99.79 3,040,200 +0.41(+0.41%)
Jun 20, 2019 100.07 100.73 99.12 99.38 1,987,865 +0.44(+0.44%)
Jun 19, 2019 98.04 99.10 97.22 98.94 2,083,720 +1.24(+1.27%)
Jun 18, 2019 97.81 98.66 97.55 97.70 1,592,760 +0.59(+0.61%)
Jun 17, 2019 97.16 98.33 96.91 97.11 2,100,638 +0.32(+0.33%)
Jun 14, 2019 96.37 97.04 96.00 96.79 1,213,700 +0.04(+0.04%)
Jun 13, 2019 96.94 98.39 96.64 96.75 1,360,463 +0.21(+0.22%)
Jun 12, 2019 95.60 96.90 94.50 96.54 1,541,067 +0.70(+0.73%)
Jun 11, 2019 96.43 96.68 95.49 95.84 1,093,287 -0.14(-0.15%)
Jun 10, 2019 96.49 96.78 95.78 95.98 1,273,920 +0.12(+0.13%)
Jun 07, 2019 95.81 96.53 95.55 95.86 1,202,600 +0.50(+0.52%)
Jun 06, 2019 96.40 96.46 95.15 95.36 1,854,442 +0.43(+0.45%)
Jun 05, 2019 95.11 95.73 93.93 94.93 1,365,610 +0.57(+0.60%)
Jun 04, 2019 94.61 94.84 93.54 94.36 1,982,955 +0.88(+0.94%)
Jun 03, 2019 93.99 94.49 93.12 93.48 2,050,687 -0.64(-0.68%)
May 31, 2019 93.71 94.33 93.56 94.12 1,844,400 -0.62(-0.65%)
May 30, 2019 94.50 95.15 94.23 94.74 928,155 +0.35(+0.37%)
May 29, 2019 94.75 95.07 94.01 94.39 1,410,160 -0.60(-0.63%)
May 28, 2019 94.98 95.66 94.51 94.99 3,789,386 +0.34(+0.36%)
May 24, 2019 95.67 95.80 93.99 94.65 1,347,700 -0.54(-0.57%)
May 23, 2019 95.25 95.71 94.65 95.19 2,182,954 -0.94(-0.98%)
May 22, 2019 95.32 96.83 95.00 96.13 1,187,963 +0.47(+0.49%)
May 21, 2019 95.78 96.16 95.56 95.66 1,171,391 +0.59(+0.62%)
May 20, 2019 95.14 95.37 94.17 95.07 1,398,750 -0.73(-0.76%)
May 17, 2019 96.28 96.57 95.64 95.80 1,612,300 -0.78(-0.81%)
May 16, 2019 96.39 97.20 95.92 96.58 1,463,579 +0.54(+0.56%)
May 15, 2019 95.72 96.63 95.46 96.04 1,352,414 +0.22(+0.23%)
May 14, 2019 95.64 96.59 95.38 95.82 1,673,454 +0.47(+0.49%)
May 13, 2019 95.60 96.36 95.00 95.35 2,843,310 -1.84(-1.89%)
May 10, 2019 96.58 97.43 95.28 97.19 1,501,200 +0.32(+0.33%)
May 09, 2019 96.49 97.35 95.76 96.87 2,079,273 -0.67(-0.69%)
May 08, 2019 97.39 97.70 96.50 97.54 1,098,300 +0.00(+0.00%)
May 07, 2019 97.58 97.91 96.98 97.54 1,911,878 -0.84(-0.85%)
May 06, 2019 97.67 98.80 96.98 98.38 1,489,097 -0.77(-0.78%)
May 03, 2019 99.46 99.89 98.66 99.15 1,248,700 -0.10(-0.10%)
May 02, 2019 101.14 101.14 99.13 99.25 1,972,570 -1.53(-1.52%)
May 01, 2019 101.00 101.37 100.26 100.78 2,384,082 -0.18(-0.18%)
Apr 30, 2019 100.81 101.28 100.10 100.96 1,694,578 +0.14(+0.14%)
Apr 29, 2019 100.90 101.72 100.51 100.82 2,284,709 -0.16(-0.16%)
Apr 26, 2019 99.32 101.41 98.87 100.98 2,180,300 +1.46(+1.47%)
Apr 25, 2019 99.52 100.17 96.81 99.52 2,806,443 -0.94(-0.94%)
Apr 24, 2019 101.48 101.93 100.11 100.46 2,234,164 -0.42(-0.42%)
Apr 23, 2019 100.18 101.51 99.92 100.88 2,303,816 +1.03(+1.03%)
Apr 22, 2019 99.65 100.17 99.32 99.85 1,299,088 -0.26(-0.26%)
Apr 18, 2019 100.35 100.35 98.72 100.11 2,223,600 -0.09(-0.09%)
Apr 17, 2019 102.03 102.28 99.99 100.20 1,980,307 -1.57(-1.54%)
Apr 16, 2019 102.45 102.93 101.34 101.77 1,594,946 -0.48(-0.47%)
Apr 15, 2019 102.28 102.83 101.89 102.25 1,244,809 -0.02(-0.02%)
Apr 12, 2019 102.00 102.83 101.26 102.27 1,337,700 +0.36(+0.35%)
Apr 11, 2019 101.86 102.05 101.13 101.91 1,173,743 +0.35(+0.34%)
Apr 10, 2019 101.42 102.19 101.15 101.56 1,376,807 +0.21(+0.21%)
Apr 09, 2019 100.78 101.70 100.20 101.35 1,544,564 +0.42(+0.42%)
Apr 08, 2019 100.68 101.62 100.35 100.93 1,654,622 -0.05(-0.05%)
Apr 05, 2019 100.33 101.39 100.01 100.98 2,256,600 +0.97(+0.97%)
Apr 04, 2019 102.67 103.16 99.23 100.01 3,839,820 -2.47(-2.41%)
Apr 03, 2019 100.49 107.15 99.60 102.48 7,862,717 +2.35(+2.35%)
Apr 02, 2019 99.70 100.25 99.11 100.13 2,384,960 +0.44(+0.44%)
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.