Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 97.13 97.79 95.97 96.30 26,720,696 +1.88(+1.99%)
Apr 29, 2019 93.85 94.73 93.60 94.42 11,724,716 +0.50(+0.53%)
Apr 26, 2019 94.96 95.04 92.76 93.92 14,495,852 -0.64(-0.68%)
Apr 25, 2019 94.68 95.20 94.16 94.56 13,259,954 -0.30(-0.32%)
Apr 24, 2019 97.33 97.39 94.72 94.87 27,571,518 -3.00(-3.07%)
Apr 23, 2019 97.64 98.08 97.33 97.87 11,318,659 +0.10(+0.10%)
Apr 22, 2019 96.87 97.86 96.61 97.77 9,906,352 +1.64(+1.70%)
Apr 18, 2019 96.66 96.91 95.53 96.14 11,902,293 -0.33(-0.34%)
Apr 17, 2019 98.01 98.28 96.29 96.46 14,833,998 -0.72(-0.74%)
Apr 16, 2019 96.59 97.31 96.30 97.19 14,890,113 +0.83(+0.86%)
Apr 15, 2019 96.26 97.07 95.71 96.36 16,665,210 +0.30(+0.32%)
Apr 12, 2019 97.51 97.85 95.45 96.06 53,229,796 -5.00(-4.94%)
Apr 11, 2019 100.53 101.27 100.06 101.05 4,049,258 +0.40(+0.40%)
Apr 10, 2019 101.17 101.52 100.36 100.65 4,949,734 -0.04(-0.04%)
Apr 09, 2019 101.29 101.29 100.35 100.69 5,165,912 -0.91(-0.90%)
Apr 08, 2019 101.68 102.14 101.25 101.61 6,836,240 +0.21(+0.21%)
Apr 05, 2019 100.46 101.57 100.42 101.40 6,921,268 +1.30(+1.30%)
Apr 04, 2019 99.46 100.12 99.09 100.10 4,632,563 +0.73(+0.73%)
Apr 03, 2019 100.43 100.54 99.09 99.37 4,482,679 -0.83(-0.83%)
Apr 02, 2019 100.42 100.61 99.54 100.20 5,439,172 -0.01(-0.01%)
Apr 01, 2019 99.35 100.47 99.01 100.21 6,864,646 +1.41(+1.43%)
Mar 29, 2019 99.68 99.83 98.24 98.80 6,631,142 +0.13(+0.13%)
Mar 28, 2019 98.33 98.78 98.14 98.67 5,059,105 +0.18(+0.19%)
Mar 27, 2019 99.44 99.84 97.87 98.49 4,647,776 -1.07(-1.08%)
Mar 26, 2019 99.27 100.19 98.96 99.56 5,086,701 +0.99(+1.01%)
Mar 25, 2019 98.60 98.93 98.10 98.57 4,784,495 -0.16(-0.16%)
Mar 22, 2019 100.14 100.18 98.41 98.73 7,214,761 -2.22(-2.20%)
Mar 21, 2019 100.15 101.03 99.86 100.95 6,296,867 +0.94(+0.94%)
Mar 20, 2019 100.29 101.33 100.00 100.01 8,364,231 -0.47(-0.47%)
Mar 19, 2019 101.51 101.80 100.05 100.48 6,354,598 -0.48(-0.48%)
Mar 18, 2019 100.43 101.16 100.39 100.96 6,965,650 +0.46(+0.45%)
Mar 15, 2019 99.93 100.59 99.74 100.51 13,028,512 +0.57(+0.57%)
Mar 14, 2019 100.06 100.63 99.84 99.94 6,416,458 -0.06(-0.06%)
Mar 13, 2019 99.94 100.20 99.38 99.99 5,869,062 +0.62(+0.62%)
Mar 12, 2019 99.33 100.23 98.96 99.38 7,709,737 +0.22(+0.23%)
Mar 11, 2019 98.55 99.62 98.45 99.15 7,591,267 +1.60(+1.64%)
Mar 08, 2019 96.33 97.80 95.61 97.55 8,745,063 -0.26(-0.26%)
Mar 07, 2019 98.99 99.05 97.61 97.80 8,975,639 -1.28(-1.29%)
Mar 06, 2019 98.79 100.02 98.09 99.08 9,475,478 +0.19(+0.19%)
Mar 05, 2019 97.75 98.93 97.52 98.89 9,154,236 +0.94(+0.96%)
Mar 04, 2019 98.39 98.53 96.69 97.95 9,346,898 +0.07(+0.07%)
Mar 01, 2019 96.56 97.88 96.38 97.88 9,654,467 +1.97(+2.05%)
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%)
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.