Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 92.51 93.31 92.11 92.21 8,518,743 -1.24(-1.33%)
May 30, 2019 94.39 94.55 93.02 93.45 7,169,326 -1.13(-1.19%)
May 29, 2019 94.80 95.06 93.81 94.58 9,199,635 -1.25(-1.30%)
May 28, 2019 96.29 96.64 95.71 95.83 10,056,279 -0.32(-0.34%)
May 24, 2019 95.82 96.33 95.07 96.15 5,959,095 +0.68(+0.71%)
May 23, 2019 96.23 96.28 94.65 95.47 13,581,429 -2.19(-2.24%)
May 22, 2019 97.92 98.36 97.47 97.66 7,115,649 -0.62(-0.63%)
May 21, 2019 98.03 98.77 97.92 98.28 5,999,843 +0.41(+0.41%)
May 20, 2019 97.77 98.17 97.63 97.88 5,641,859 +0.26(+0.27%)
May 17, 2019 97.24 98.09 97.10 97.62 8,483,309 -0.23(-0.23%)
May 16, 2019 98.00 98.45 97.62 97.84 10,547,932 -0.12(-0.12%)
May 15, 2019 97.21 98.24 96.95 97.96 8,658,449 +0.40(+0.41%)
May 14, 2019 96.79 98.05 96.66 97.56 8,546,122 +0.96(+1.00%)
May 13, 2019 97.78 98.06 96.26 96.60 9,601,850 -1.24(-1.27%)
May 10, 2019 97.19 98.07 96.11 97.84 10,956,483 +0.64(+0.66%)
May 09, 2019 97.15 98.11 96.14 97.20 20,566,468 +2.96(+3.14%)
May 08, 2019 94.94 95.03 94.16 94.24 7,766,314 -0.62(-0.65%)
May 07, 2019 94.08 94.86 93.44 94.86 11,426,586 -0.10(-0.11%)
May 06, 2019 94.24 96.12 94.22 94.96 13,756,444 +0.91(+0.96%)
May 03, 2019 94.39 95.08 93.93 94.06 9,182,809 +0.71(+0.76%)
May 02, 2019 94.07 95.02 93.26 93.34 11,838,284 -1.15(-1.21%)
May 01, 2019 96.09 96.36 94.45 94.49 12,588,137 -1.80(-1.87%)
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%)
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.