Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 94.09 94.53 93.61 94.41 1,797,606 -0.08(-0.08%)
Apr 29, 2019 94.25 94.89 93.86 94.49 1,571,222 -0.03(-0.03%)
Apr 26, 2019 94.42 94.58 93.02 94.52 1,212,500 +0.51(+0.54%)
Apr 25, 2019 94.75 94.91 93.47 94.01 1,550,522 -0.72(-0.76%)
Apr 24, 2019 94.72 95.28 94.01 94.73 1,510,181 +0.14(+0.15%)
Apr 23, 2019 94.85 95.04 93.78 94.59 1,913,325 -0.26(-0.27%)
Apr 22, 2019 95.06 95.92 94.48 94.85 1,709,264 -0.70(-0.73%)
Apr 18, 2019 95.31 96.20 94.56 95.55 2,354,300 +0.05(+0.05%)
Apr 17, 2019 93.41 95.69 93.41 95.50 5,281,496 +2.18(+2.34%)
Apr 16, 2019 91.20 93.60 91.03 93.32 5,352,185 +2.12(+2.32%)
Apr 15, 2019 90.87 91.39 90.71 91.20 1,433,123 +0.49(+0.54%)
Apr 12, 2019 89.45 90.77 89.31 90.71 1,721,800 +1.41(+1.58%)
Apr 11, 2019 89.64 89.93 88.89 89.30 1,093,750 -0.05(-0.06%)
Apr 10, 2019 88.77 89.45 88.66 89.35 1,389,380 +0.66(+0.74%)
Apr 09, 2019 89.37 89.87 88.47 88.69 1,625,407 -1.14(-1.27%)
Apr 08, 2019 89.52 90.29 88.87 89.83 2,049,896 +0.66(+0.74%)
Apr 05, 2019 89.63 89.95 88.87 89.17 1,897,700 -0.38(-0.42%)
Apr 04, 2019 87.71 89.59 87.47 89.55 1,379,295 +2.10(+2.40%)
Apr 03, 2019 87.30 87.50 86.86 87.45 1,478,146 +0.66(+0.76%)
Apr 02, 2019 86.89 87.48 86.30 86.79 1,714,722 -0.54(-0.62%)
Apr 01, 2019 87.63 87.68 86.75 87.33 1,684,175 +0.42(+0.48%)
Mar 29, 2019 87.28 87.70 86.48 86.91 1,503,700 -0.25(-0.29%)
Mar 28, 2019 87.37 88.46 86.79 87.16 1,605,527 +1.84(+2.16%)
Mar 27, 2019 85.36 85.83 84.59 85.32 1,186,178 +0.31(+0.36%)
Mar 26, 2019 85.29 85.63 84.54 85.01 1,068,903 +0.50(+0.59%)
Mar 25, 2019 83.77 84.66 83.32 84.51 1,370,525 +0.79(+0.94%)
Mar 22, 2019 85.17 85.43 83.71 83.72 1,464,100 -2.12(-2.47%)
Mar 21, 2019 84.97 86.08 84.74 85.84 1,127,069 +0.92(+1.08%)
Mar 20, 2019 86.35 86.50 84.60 84.92 1,874,879 -1.59(-1.84%)
Mar 19, 2019 86.30 87.03 85.85 86.51 2,120,265 +0.45(+0.52%)
Mar 18, 2019 85.05 86.10 84.63 86.06 2,139,189 +1.28(+1.51%)
Mar 15, 2019 84.93 85.36 83.93 84.78 4,416,100 -0.16(-0.19%)
Mar 14, 2019 85.12 85.26 84.35 84.94 1,201,485 -0.11(-0.13%)
Mar 13, 2019 84.98 85.78 84.51 85.05 1,944,654 +0.27(+0.32%)
Mar 12, 2019 85.40 85.67 84.48 84.78 1,418,526 -0.34(-0.40%)
Mar 11, 2019 84.37 85.34 84.31 85.12 1,879,672 +0.91(+1.08%)
Mar 08, 2019 84.47 84.95 82.77 84.21 1,734,300 -0.79(-0.93%)
Mar 07, 2019 84.92 85.04 84.26 85.00 1,982,013 -0.40(-0.47%)
Mar 06, 2019 85.75 86.24 85.03 85.40 892,935 -0.11(-0.13%)
Mar 05, 2019 86.13 86.55 85.47 85.51 1,187,574 -0.34(-0.40%)
Mar 04, 2019 87.43 87.57 85.62 85.85 1,248,998 -1.43(-1.64%)
Mar 01, 2019 88.28 88.83 86.64 87.28 1,441,900 -0.08(-0.09%)
Feb 28, 2019 87.76 87.95 87.17 87.36 1,384,946 -0.37(-0.42%)
Feb 27, 2019 87.17 87.84 86.72 87.73 1,426,664 +0.40(+0.46%)
Feb 26, 2019 86.98 87.62 86.94 87.33 1,429,227 +0.36(+0.41%)
Feb 25, 2019 87.00 87.68 86.53 86.97 2,048,505 +0.47(+0.54%)
Feb 22, 2019 86.24 86.98 86.21 86.50 1,737,600 +0.70(+0.82%)
Feb 21, 2019 86.29 86.46 85.56 85.80 2,126,955 -0.57(-0.66%)
Feb 20, 2019 86.56 86.72 86.03 86.37 1,366,504 -0.36(-0.42%)
Feb 19, 2019 86.32 87.02 86.03 86.73 1,814,786 -0.17(-0.20%)
Feb 15, 2019 86.66 87.29 86.49 86.90 1,866,000 +0.93(+1.08%)
Feb 14, 2019 85.70 86.26 84.97 85.97 1,138,281 -0.51(-0.59%)
Feb 13, 2019 87.00 87.16 86.03 86.48 982,856 -0.16(-0.18%)
Feb 12, 2019 85.86 86.74 85.59 86.64 1,897,874 +1.15(+1.35%)
Feb 11, 2019 85.90 86.04 85.25 85.49 1,343,628 -0.29(-0.34%)
Feb 08, 2019 85.75 86.29 85.47 85.78 3,687,400 -0.26(-0.30%)
Feb 07, 2019 85.57 86.13 84.99 86.04 1,941,617 -0.43(-0.50%)
Feb 06, 2019 86.00 86.54 85.00 86.47 1,472,526 +0.73(+0.85%)
Feb 05, 2019 85.71 86.33 85.35 85.74 2,455,777 +0.68(+0.80%)
Feb 04, 2019 84.00 85.06 83.54 85.06 2,103,558 +0.83(+0.99%)
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.