Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 92.49 93.28 92.09 92.19 8,520,766 -1.24(-1.33%)
May 30, 2019 94.37 94.53 93.00 93.43 7,171,029 -1.13(-1.19%)
May 29, 2019 94.77 95.03 93.79 94.56 9,201,820 -1.25(-1.30%)
May 28, 2019 96.26 96.62 95.69 95.80 10,058,667 -0.32(-0.34%)
May 24, 2019 95.79 96.31 95.05 96.13 5,960,510 +0.68(+0.71%)
May 23, 2019 96.21 96.26 94.63 95.45 13,584,655 -2.19(-2.24%)
May 22, 2019 97.90 98.33 97.45 97.63 7,117,339 -0.62(-0.63%)
May 21, 2019 98.01 98.74 97.90 98.26 6,001,268 +0.40(+0.41%)
May 20, 2019 97.75 98.15 97.61 97.85 5,643,199 +0.26(+0.27%)
May 17, 2019 97.22 98.07 97.07 97.59 8,485,324 -0.23(-0.23%)
May 16, 2019 97.97 98.43 97.60 97.82 10,550,437 -0.12(-0.12%)
May 15, 2019 97.19 98.22 96.92 97.94 8,660,506 +0.40(+0.41%)
May 14, 2019 96.76 98.03 96.63 97.54 8,548,152 +0.96(+1.00%)
May 13, 2019 97.76 98.04 96.23 96.58 9,604,131 -1.24(-1.27%)
May 10, 2019 97.16 98.05 96.09 97.82 10,959,086 +0.64(+0.66%)
May 09, 2019 97.12 98.09 96.11 97.18 20,571,354 +2.96(+3.14%)
May 08, 2019 94.92 95.01 94.14 94.22 7,768,159 -0.62(-0.65%)
May 07, 2019 94.06 94.84 93.42 94.84 11,429,301 -0.10(-0.11%)
May 06, 2019 94.22 96.10 94.20 94.94 13,759,712 +0.91(+0.96%)
May 03, 2019 94.37 95.06 93.91 94.04 9,184,991 +0.71(+0.76%)
May 02, 2019 94.04 95.00 93.24 93.32 11,841,097 -1.15(-1.21%)
May 01, 2019 96.06 96.34 94.43 94.47 12,591,128 -1.80(-1.87%)
Apr 30, 2019 97.11 97.76 95.94 96.27 26,727,042 +1.88(+1.99%)
Apr 29, 2019 93.83 94.71 93.58 94.40 11,727,501 +0.50(+0.53%)
Apr 26, 2019 94.94 95.02 92.74 93.90 14,499,295 -0.64(-0.68%)
Apr 25, 2019 94.66 95.18 94.14 94.54 13,263,104 -0.30(-0.32%)
Apr 24, 2019 97.31 97.37 94.69 94.85 27,578,068 -3.00(-3.07%)
Apr 23, 2019 97.61 98.05 97.31 97.84 11,321,348 +0.10(+0.10%)
Apr 22, 2019 96.85 97.84 96.59 97.75 9,908,706 +1.64(+1.70%)
Apr 18, 2019 96.64 96.88 95.50 96.11 11,905,121 -0.33(-0.34%)
Apr 17, 2019 97.99 98.26 96.26 96.44 14,837,522 -0.72(-0.74%)
Apr 16, 2019 96.57 97.28 96.27 97.16 14,893,651 +0.83(+0.86%)
Apr 15, 2019 96.24 97.04 95.69 96.34 16,669,169 +0.30(+0.32%)
Apr 12, 2019 97.49 97.83 95.42 96.03 53,242,440 -5.00(-4.94%)
Apr 11, 2019 100.51 101.24 100.03 101.03 4,050,220 +0.40(+0.40%)
Apr 10, 2019 101.15 101.49 100.34 100.63 4,950,909 -0.04(-0.04%)
Apr 09, 2019 101.27 101.27 100.33 100.67 5,167,139 -0.91(-0.90%)
Apr 08, 2019 101.65 102.11 101.22 101.58 6,837,864 +0.21(+0.21%)
Apr 05, 2019 100.44 101.55 100.39 101.37 6,922,913 +1.30(+1.30%)
Apr 04, 2019 99.44 100.10 99.07 100.07 4,633,664 +0.73(+0.73%)
Apr 03, 2019 100.41 100.52 99.06 99.34 4,483,743 -0.83(-0.83%)
Apr 02, 2019 100.39 100.59 99.52 100.18 5,440,464 -0.01(-0.01%)
Apr 01, 2019 99.33 100.45 98.99 100.19 6,866,277 +1.41(+1.43%)
Mar 29, 2019 99.66 99.81 98.22 98.77 6,632,717 +0.13(+0.13%)
Mar 28, 2019 98.31 98.76 98.12 98.65 5,060,307 +0.18(+0.19%)
Mar 27, 2019 99.42 99.82 97.84 98.46 4,648,880 -1.07(-1.08%)
Mar 26, 2019 99.25 100.16 98.94 99.54 5,087,910 +0.99(+1.01%)
Mar 25, 2019 98.57 98.91 98.08 98.54 4,785,631 -0.16(-0.16%)
Mar 22, 2019 100.11 100.15 98.39 98.70 7,216,475 -2.22(-2.20%)
Mar 21, 2019 100.13 101.00 99.84 100.92 6,298,363 +0.94(+0.94%)
Mar 20, 2019 100.27 101.31 99.98 99.99 8,366,218 -0.47(-0.47%)
Mar 19, 2019 101.48 101.77 100.03 100.46 6,356,107 -0.48(-0.48%)
Mar 18, 2019 100.40 101.14 100.37 100.94 6,967,305 +0.46(+0.45%)
Mar 15, 2019 99.91 100.57 99.71 100.48 13,031,607 +0.57(+0.57%)
Mar 14, 2019 100.04 100.60 99.82 99.91 6,417,983 -0.06(-0.06%)
Mar 13, 2019 99.91 100.18 99.35 99.97 5,870,456 +0.62(+0.62%)
Mar 12, 2019 99.30 100.20 98.94 99.35 7,711,568 +0.22(+0.23%)
Mar 11, 2019 98.53 99.59 98.43 99.13 7,593,071 +1.60(+1.64%)
Mar 08, 2019 96.31 97.77 95.58 97.52 8,747,141 -0.26(-0.26%)
Mar 07, 2019 98.97 99.03 97.59 97.78 8,977,771 -1.28(-1.29%)
Mar 06, 2019 98.77 99.99 98.07 99.06 9,477,729 +0.19(+0.19%)
Mar 05, 2019 97.72 98.91 97.50 98.86 9,156,411 +0.94(+0.96%)
Mar 04, 2019 98.37 98.50 96.67 97.92 9,349,119 +0.07(+0.07%)
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.