Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.22 96.35 95.01 95.89 7,989,394 -0.40(-0.42%)
Feb 27, 2019 96.46 97.26 96.14 96.29 6,596,824 +0.11(+0.12%)
Feb 26, 2019 96.07 97.00 95.97 96.18 6,791,155 +0.26(+0.27%)
Feb 25, 2019 95.75 96.56 95.72 95.92 6,480,435 +0.18(+0.19%)
Feb 22, 2019 96.45 96.59 95.30 95.74 5,633,806 +0.20(+0.21%)
Feb 21, 2019 96.28 96.48 94.93 95.54 6,409,267 -0.91(-0.95%)
Feb 20, 2019 95.67 96.80 95.42 96.45 7,408,384 +0.78(+0.81%)
Feb 19, 2019 95.34 96.11 94.99 95.67 5,334,790 -0.03(-0.03%)
Feb 15, 2019 95.92 96.11 95.09 95.70 7,743,990 +0.95(+1.01%)
Feb 14, 2019 94.92 95.85 94.35 94.75 6,742,306 -0.18(-0.19%)
Feb 13, 2019 94.60 95.58 94.24 94.93 7,475,693 +0.67(+0.72%)
Feb 12, 2019 93.94 94.37 93.37 94.25 6,801,646 +1.41(+1.51%)
Feb 11, 2019 92.83 93.17 92.40 92.85 6,121,068 -0.50(-0.54%)
Feb 08, 2019 93.47 93.59 92.03 93.35 7,143,155 -0.52(-0.55%)
Feb 07, 2019 93.69 94.08 92.50 93.86 9,172,373 -0.52(-0.55%)
Feb 06, 2019 94.47 94.94 94.23 94.38 6,286,019 -0.48(-0.50%)
Feb 05, 2019 94.97 95.16 94.23 94.85 7,450,789 -0.21(-0.22%)
Feb 04, 2019 93.28 95.07 92.34 95.06 10,033,145 +1.09(+1.16%)
Feb 01, 2019 92.61 94.67 92.57 93.97 13,773,016 +2.95(+3.24%)
Jan 31, 2019 90.34 91.62 90.01 91.02 14,115,923 +1.30(+1.45%)
Jan 30, 2019 89.34 90.23 88.90 89.72 10,001,967 +0.94(+1.06%)
Jan 29, 2019 89.73 89.99 88.73 88.78 6,749,851 -0.27(-0.30%)
Jan 28, 2019 88.84 89.37 88.18 89.05 8,674,422 -0.83(-0.93%)
Jan 25, 2019 90.55 91.12 89.70 89.88 7,889,729 -0.23(-0.26%)
Jan 24, 2019 88.15 90.36 88.05 90.11 10,667,542 +1.68(+1.90%)
Jan 23, 2019 89.22 89.45 87.66 88.43 7,635,584 -0.75(-0.85%)
Jan 22, 2019 89.81 90.07 88.88 89.19 9,121,952 -1.61(-1.77%)
Jan 18, 2019 90.50 91.02 89.76 90.80 11,817,715 +1.91(+2.15%)
Jan 17, 2019 87.92 89.15 87.46 88.88 5,551,020 +0.44(+0.50%)
Jan 16, 2019 88.46 89.17 88.30 88.44 7,038,710 -0.57(-0.64%)
Jan 15, 2019 88.90 89.77 88.53 89.01 5,303,505 +0.32(+0.36%)
Jan 14, 2019 88.39 89.19 88.19 88.69 7,710,983 -0.65(-0.73%)
Jan 11, 2019 89.71 89.75 88.65 89.34 5,657,816 -0.72(-0.80%)
Jan 10, 2019 89.32 90.21 88.69 90.07 7,581,803 +0.14(+0.16%)
Jan 09, 2019 89.46 90.50 89.27 89.92 8,932,144 +1.19(+1.34%)
Jan 08, 2019 90.03 90.34 88.65 88.73 6,918,682 -0.39(-0.44%)
Jan 07, 2019 88.17 89.65 87.26 89.12 7,157,741 +1.14(+1.30%)
Jan 04, 2019 87.55 88.11 86.91 87.98 10,017,346 +1.79(+2.07%)
Jan 03, 2019 88.17 88.35 85.80 86.19 8,018,746 -1.68(-1.92%)
Jan 02, 2019 85.22 88.66 85.03 87.88 7,917,851 +1.51(+1.75%)
Dec 31, 2018 86.65 87.52 85.63 86.37 7,947,671 +0.11(+0.13%)
Dec 28, 2018 87.05 87.61 85.84 86.26 8,118,727 -0.53(-0.61%)
Dec 27, 2018 83.73 86.80 83.26 86.79 12,912,188 +1.53(+1.80%)
Dec 26, 2018 80.86 85.26 79.56 85.26 13,577,378 +5.08(+6.34%)
Dec 24, 2018 82.01 82.68 80.11 80.18 7,078,410 -2.56(-3.09%)
Dec 21, 2018 82.26 84.90 81.70 82.73 25,082,350 -0.61(-0.73%)
Dec 20, 2018 84.80 85.80 82.72 83.34 14,465,776 -2.26(-2.64%)
Dec 19, 2018 87.26 88.91 85.03 85.61 13,187,957 -1.52(-1.74%)
Dec 18, 2018 89.42 89.90 86.49 87.12 11,872,533 -2.15(-2.41%)
Dec 17, 2018 90.06 91.27 88.80 89.27 8,983,040 -1.10(-1.21%)
Dec 14, 2018 91.31 91.94 89.96 90.37 7,803,823 -1.68(-1.82%)
Dec 13, 2018 91.42 92.35 90.75 92.04 8,534,358 +0.25(+0.28%)
Dec 12, 2018 92.97 93.46 91.75 91.79 9,938,931 +0.12(+0.13%)
Dec 11, 2018 92.30 92.58 90.46 91.67 7,468,793 +0.42(+0.46%)
Dec 10, 2018 91.54 92.06 88.65 91.25 9,666,727 -0.44(-0.48%)
Dec 07, 2018 93.35 95.03 91.45 91.69 11,480,641 -0.33(-0.36%)
Dec 06, 2018 91.57 92.20 89.73 92.02 13,429,744 -1.06(-1.13%)
Dec 04, 2018 95.74 96.13 92.94 93.08 10,439,695 -2.72(-2.84%)
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.