Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.25 96.38 95.04 95.91 7,987,496 -0.40(-0.42%)
Feb 27, 2019 96.48 97.28 96.16 96.31 6,595,257 +0.11(+0.12%)
Feb 26, 2019 96.10 97.03 95.99 96.20 6,789,542 +0.26(+0.27%)
Feb 25, 2019 95.77 96.58 95.74 95.94 6,478,896 +0.18(+0.19%)
Feb 22, 2019 96.47 96.62 95.33 95.76 5,632,468 +0.20(+0.21%)
Feb 21, 2019 96.30 96.50 94.96 95.56 6,407,744 -0.91(-0.95%)
Feb 20, 2019 95.69 96.83 95.45 96.47 7,406,625 +0.78(+0.81%)
Feb 19, 2019 95.37 96.14 95.01 95.69 5,333,523 -0.03(-0.03%)
Feb 15, 2019 95.94 96.14 95.12 95.73 7,742,151 +0.95(+1.01%)
Feb 14, 2019 94.94 95.87 94.37 94.77 6,740,704 -0.18(-0.19%)
Feb 13, 2019 94.62 95.60 94.26 94.95 7,473,918 +0.67(+0.72%)
Feb 12, 2019 93.96 94.39 93.39 94.27 6,800,031 +1.41(+1.51%)
Feb 11, 2019 92.85 93.19 92.42 92.87 6,119,615 -0.50(-0.54%)
Feb 08, 2019 93.50 93.61 92.05 93.37 7,141,459 -0.52(-0.55%)
Feb 07, 2019 93.71 94.11 92.52 93.88 9,170,195 -0.52(-0.55%)
Feb 06, 2019 94.50 94.96 94.25 94.40 6,284,526 -0.48(-0.50%)
Feb 05, 2019 94.99 95.18 94.25 94.88 7,449,020 -0.21(-0.22%)
Feb 04, 2019 93.30 95.09 92.36 95.08 10,030,763 +1.09(+1.16%)
Feb 01, 2019 92.63 94.69 92.59 94.00 13,769,746 +2.95(+3.24%)
Jan 31, 2019 90.37 91.64 90.03 91.04 14,112,571 +1.30(+1.45%)
Jan 30, 2019 89.36 90.25 88.92 89.74 9,999,593 +0.94(+1.06%)
Jan 29, 2019 89.75 90.01 88.75 88.80 6,748,248 -0.27(-0.30%)
Jan 28, 2019 88.87 89.39 88.20 89.07 8,672,362 -0.83(-0.93%)
Jan 25, 2019 90.57 91.14 89.72 89.91 7,887,856 -0.23(-0.26%)
Jan 24, 2019 88.17 90.38 88.07 90.14 10,665,009 +1.68(+1.90%)
Jan 23, 2019 89.24 89.47 87.68 88.45 7,633,771 -0.75(-0.85%)
Jan 22, 2019 89.83 90.09 88.90 89.21 9,119,786 -1.61(-1.77%)
Jan 18, 2019 90.52 91.04 89.78 90.82 11,814,909 +1.91(+2.15%)
Jan 17, 2019 87.94 89.17 87.48 88.91 5,549,702 +0.44(+0.50%)
Jan 16, 2019 88.48 89.19 88.32 88.46 7,037,039 -0.57(-0.64%)
Jan 15, 2019 88.92 89.79 88.55 89.03 5,302,246 +0.32(+0.36%)
Jan 14, 2019 88.41 89.21 88.21 88.71 7,709,152 -0.65(-0.73%)
Jan 11, 2019 89.73 89.77 88.68 89.37 5,656,472 -0.72(-0.80%)
Jan 10, 2019 89.34 90.23 88.71 90.09 7,580,003 +0.14(+0.16%)
Jan 09, 2019 89.48 90.53 89.29 89.95 8,930,023 +1.19(+1.34%)
Jan 08, 2019 90.05 90.36 88.68 88.75 6,917,040 -0.39(-0.44%)
Jan 07, 2019 88.19 89.68 87.29 89.14 7,156,041 +1.14(+1.30%)
Jan 04, 2019 87.57 88.14 86.93 88.00 10,014,968 +1.79(+2.07%)
Jan 03, 2019 88.19 88.37 85.82 86.21 8,016,842 -1.68(-1.92%)
Jan 02, 2019 85.24 88.68 85.05 87.90 7,915,971 +1.51(+1.75%)
Dec 31, 2018 86.67 87.54 85.65 86.39 7,945,784 +0.11(+0.13%)
Dec 28, 2018 87.07 87.63 85.86 86.28 8,116,799 -0.53(-0.61%)
Dec 27, 2018 83.75 86.82 83.28 86.81 12,909,123 +1.53(+1.80%)
Dec 26, 2018 80.88 85.28 79.58 85.28 13,574,154 +5.08(+6.34%)
Dec 24, 2018 82.03 82.70 80.13 80.19 7,076,730 -2.56(-3.09%)
Dec 21, 2018 82.28 84.92 81.72 82.75 25,076,394 -0.61(-0.73%)
Dec 20, 2018 84.82 85.82 82.74 83.36 14,462,341 -2.26(-2.64%)
Dec 19, 2018 87.28 88.93 85.05 85.63 13,184,826 -1.52(-1.74%)
Dec 18, 2018 89.44 89.92 86.52 87.14 11,869,714 -2.15(-2.41%)
Dec 17, 2018 90.08 91.30 88.83 89.29 8,980,907 -1.10(-1.21%)
Dec 14, 2018 91.33 91.96 89.98 90.39 7,801,970 -1.68(-1.82%)
Dec 13, 2018 91.44 92.37 90.77 92.07 8,532,331 +0.25(+0.28%)
Dec 12, 2018 92.99 93.48 91.77 91.81 9,936,571 +0.12(+0.13%)
Dec 11, 2018 92.32 92.61 90.49 91.69 7,467,020 +0.42(+0.46%)
Dec 10, 2018 91.56 92.08 88.68 91.27 9,664,432 -0.44(-0.48%)
Dec 07, 2018 93.38 95.05 91.47 91.71 11,477,916 -0.33(-0.36%)
Dec 06, 2018 91.59 92.22 89.75 92.04 13,426,556 -1.06(-1.13%)
Dec 04, 2018 95.77 96.16 92.96 93.10 10,437,216 -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.