Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 112.43 113.14 111.45 112.74 1,681,818 +0.49(+0.43%)
Apr 29, 2019 112.45 112.57 111.38 112.25 1,870,186 -0.78(-0.69%)
Apr 26, 2019 110.62 113.88 110.62 113.03 2,157,430 +2.47(+2.23%)
Apr 25, 2019 108.47 112.54 108.36 110.57 3,284,820 +4.85(+4.59%)
Apr 24, 2019 105.44 106.43 105.36 105.72 1,608,896 +0.19(+0.18%)
Apr 23, 2019 105.69 106.32 105.08 105.53 1,136,209 -0.16(-0.15%)
Apr 22, 2019 105.47 106.18 105.27 105.69 744,949 +0.07(+0.07%)
Apr 18, 2019 105.71 105.97 105.09 105.62 951,586 +0.19(+0.18%)
Apr 17, 2019 105.73 105.73 104.27 105.43 1,045,296 -0.07(-0.07%)
Apr 16, 2019 105.42 105.85 105.03 105.50 884,534 +0.08(+0.08%)
Apr 15, 2019 104.98 105.47 104.76 105.42 474,474 +0.57(+0.54%)
Apr 12, 2019 104.58 105.07 104.20 104.85 897,323 +0.17(+0.16%)
Apr 11, 2019 105.02 105.19 104.06 104.68 1,162,039 -0.35(-0.34%)
Apr 10, 2019 104.84 105.14 104.52 105.03 653,180 +0.26(+0.25%)
Apr 09, 2019 104.75 105.41 104.28 104.77 834,926 -0.23(-0.22%)
Apr 08, 2019 104.61 105.03 104.29 104.99 676,577 +0.36(+0.35%)
Apr 05, 2019 104.05 104.81 103.87 104.63 918,585 +0.87(+0.84%)
Apr 04, 2019 103.86 104.21 103.60 103.77 916,043 +0.05(+0.04%)
Apr 03, 2019 103.62 104.19 102.89 103.72 1,243,356 +0.10(+0.10%)
Apr 02, 2019 102.92 103.69 102.09 103.62 1,121,561 +0.82(+0.80%)
Apr 01, 2019 103.64 103.85 102.25 102.80 780,864 -0.89(-0.86%)
Mar 29, 2019 103.50 103.79 102.88 103.69 1,193,552 +0.45(+0.44%)
Mar 28, 2019 102.49 103.34 102.40 103.24 987,997 +1.00(+0.98%)
Mar 27, 2019 102.28 103.15 101.54 102.24 865,384 -0.03(-0.03%)
Mar 26, 2019 101.83 102.40 101.62 102.27 952,581 +0.75(+0.74%)
Mar 25, 2019 100.71 101.76 100.70 101.52 840,322 +0.38(+0.37%)
Mar 22, 2019 100.78 101.99 100.73 101.14 1,536,845 +0.45(+0.45%)
Mar 21, 2019 99.29 100.79 99.14 100.69 1,233,083 +1.54(+1.55%)
Mar 20, 2019 98.90 99.63 98.38 99.15 1,308,871 +0.42(+0.43%)
Mar 19, 2019 99.69 100.02 98.45 98.73 1,502,280 -1.07(-1.08%)
Mar 18, 2019 100.00 100.16 99.14 99.80 1,183,203 -0.24(-0.24%)
Mar 15, 2019 99.88 100.54 99.67 100.05 1,476,603 +0.37(+0.37%)
Mar 14, 2019 100.10 100.14 99.45 99.68 1,018,522 -0.36(-0.36%)
Mar 13, 2019 99.69 100.20 99.51 100.04 812,009 +0.38(+0.38%)
Mar 12, 2019 100.72 100.96 99.59 99.66 1,009,128 -0.93(-0.92%)
Mar 11, 2019 100.16 100.63 99.68 100.59 828,629 +0.14(+0.13%)
Mar 08, 2019 101.12 101.21 99.61 100.45 1,118,692 -0.62(-0.62%)
Mar 07, 2019 100.81 101.35 100.51 101.08 847,908 +0.23(+0.22%)
Mar 06, 2019 101.10 101.40 100.36 100.85 1,165,357 -0.06(-0.06%)
Mar 05, 2019 99.91 101.11 99.53 100.91 1,064,712 +1.00(+1.00%)
Mar 04, 2019 101.36 101.54 99.13 99.91 1,252,814 -1.44(-1.42%)
Mar 01, 2019 100.34 101.37 100.04 101.35 1,349,695 +1.40(+1.40%)
Feb 28, 2019 99.15 100.03 99.01 99.95 1,323,471 +0.99(+1.00%)
Feb 27, 2019 98.75 99.14 98.34 98.95 1,233,167 -0.14(-0.15%)
Feb 26, 2019 99.12 99.76 98.96 99.10 1,096,027 +0.24(+0.25%)
Feb 25, 2019 99.62 99.83 98.48 98.85 1,007,981 -0.68(-0.68%)
Feb 22, 2019 99.07 100.00 98.50 99.53 1,254,127 -0.89(-0.88%)
Feb 21, 2019 99.23 100.70 98.80 100.42 1,306,262 +1.12(+1.13%)
Feb 20, 2019 98.32 99.47 97.98 99.29 1,655,719 +0.89(+0.90%)
Feb 19, 2019 97.81 98.68 97.31 98.41 1,250,866 +0.31(+0.31%)
Feb 15, 2019 97.64 98.61 97.57 98.10 2,424,626 +1.03(+1.06%)
Feb 14, 2019 97.40 97.78 96.73 97.07 1,044,308 -0.84(-0.86%)
Feb 13, 2019 98.52 98.64 97.39 97.91 1,803,518 -0.50(-0.51%)
Feb 12, 2019 97.49 98.66 97.19 98.41 1,075,862 +0.96(+0.98%)
Feb 11, 2019 97.54 98.25 97.10 97.45 1,334,649 +0.19(+0.19%)
Feb 08, 2019 95.82 97.35 95.51 97.27 1,583,609 +1.31(+1.36%)
Feb 07, 2019 94.33 95.97 93.62 95.96 1,195,446 +0.74(+0.77%)
Feb 06, 2019 95.16 95.64 94.87 95.22 986,562 +0.04(+0.04%)
Feb 05, 2019 94.72 95.90 94.35 95.19 1,652,663 +0.33(+0.35%)
Feb 04, 2019 93.97 94.88 93.47 94.85 1,301,309 +0.85(+0.91%)
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.