Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 97.57 101.77 97.00 101.59 3,477,800 +3.28(+3.34%)
May 30, 2019 96.17 100.82 96.06 98.31 4,001,452 +2.99(+3.14%)
May 29, 2019 96.26 96.98 95.11 95.32 3,288,281 -1.95(-2.00%)
May 28, 2019 98.42 98.95 96.94 97.27 3,131,255 -1.15(-1.17%)
May 24, 2019 98.13 98.77 97.51 98.42 2,191,300 +0.96(+0.99%)
May 23, 2019 99.16 99.44 96.69 97.46 2,659,587 -2.11(-2.12%)
May 22, 2019 99.89 101.22 99.55 99.57 1,425,074 -0.20(-0.20%)
May 21, 2019 99.65 100.18 97.60 99.77 1,961,511 -0.29(-0.29%)
May 20, 2019 99.90 100.42 99.16 100.06 1,878,236 -0.33(-0.33%)
May 17, 2019 100.47 101.03 99.40 100.39 1,877,900 -0.50(-0.50%)
May 16, 2019 100.51 102.25 100.40 100.89 2,052,760 +0.69(+0.69%)
May 15, 2019 98.16 100.42 97.83 100.20 1,870,562 +1.45(+1.47%)
May 14, 2019 99.29 99.78 98.50 98.75 2,947,767 -0.59(-0.59%)
May 13, 2019 102.62 102.62 99.01 99.34 2,739,370 -4.68(-4.50%)
May 10, 2019 105.42 105.42 102.97 104.02 2,163,600 -1.62(-1.53%)
May 09, 2019 105.43 106.43 104.86 105.64 1,525,168 -0.47(-0.44%)
May 08, 2019 104.73 106.71 104.67 106.11 1,592,996 +0.66(+0.63%)
May 07, 2019 107.99 108.07 104.42 105.45 2,367,883 -3.17(-2.92%)
May 06, 2019 107.68 108.80 106.24 108.62 1,576,966 -0.20(-0.18%)
May 03, 2019 109.70 110.18 108.36 108.82 1,529,600 -0.63(-0.58%)
May 02, 2019 109.75 110.20 108.22 109.45 1,508,013 -0.20(-0.18%)
May 01, 2019 111.29 111.36 109.64 109.65 1,010,627 -1.63(-1.46%)
Apr 30, 2019 111.40 111.61 110.62 111.28 1,639,567 +0.30(+0.27%)
Apr 29, 2019 110.16 111.04 109.46 110.98 1,771,269 +1.04(+0.95%)
Apr 26, 2019 110.42 110.64 109.16 109.94 1,438,800 -0.82(-0.74%)
Apr 25, 2019 110.06 111.53 109.40 110.76 1,292,960 +0.55(+0.50%)
Apr 24, 2019 109.57 110.72 109.35 110.21 1,386,347 +0.91(+0.83%)
Apr 23, 2019 108.21 109.57 107.18 109.30 1,895,114 +1.10(+1.02%)
Apr 22, 2019 108.70 109.28 107.93 108.20 1,603,896 -0.47(-0.43%)
Apr 18, 2019 108.66 109.05 107.98 108.67 1,625,500 +0.67(+0.62%)
Apr 17, 2019 106.47 108.18 105.86 108.00 1,536,642 +1.69(+1.59%)
Apr 16, 2019 107.05 107.59 105.90 106.31 1,212,234 -0.50(-0.47%)
Apr 15, 2019 104.69 107.00 104.53 106.81 2,553,635 +2.36(+2.26%)
Apr 12, 2019 104.77 105.00 104.11 104.45 1,422,700 -0.20(-0.19%)
Apr 11, 2019 103.56 104.79 103.37 104.65 1,393,150 +1.22(+1.18%)
Apr 10, 2019 102.85 103.75 102.76 103.43 2,409,032 +0.83(+0.81%)
Apr 09, 2019 102.00 103.38 101.49 102.60 2,913,249 +0.16(+0.16%)
Apr 08, 2019 104.42 104.93 102.02 102.44 3,993,685 -3.55(-3.35%)
Apr 05, 2019 105.63 106.90 105.28 105.99 2,615,000 +0.36(+0.34%)
Apr 04, 2019 104.72 105.97 104.10 105.63 1,886,320 +0.92(+0.88%)
Apr 03, 2019 104.10 105.87 103.92 104.71 2,025,052 +0.60(+0.58%)
Apr 02, 2019 103.31 104.31 102.76 104.11 1,824,204 +0.39(+0.38%)
Apr 01, 2019 105.60 105.65 102.55 103.72 1,948,732 -1.32(-1.26%)
Mar 29, 2019 103.73 105.24 103.27 105.04 1,897,400 +1.57(+1.52%)
Mar 28, 2019 104.28 104.75 103.43 103.47 1,332,467 -0.75(-0.72%)
Mar 27, 2019 102.07 105.15 101.46 104.22 2,594,729 +2.45(+2.41%)
Mar 26, 2019 102.70 102.83 101.43 101.77 1,280,383 -0.19(-0.19%)
Mar 25, 2019 101.40 102.56 101.28 101.96 1,799,785 +0.53(+0.52%)
Mar 22, 2019 101.04 102.15 101.00 101.43 1,423,100 +0.02(+0.02%)
Mar 21, 2019 101.74 102.39 101.30 101.41 1,341,646 +0.06(+0.06%)
Mar 20, 2019 101.31 102.32 101.06 101.35 2,119,876 +0.04(+0.04%)
Mar 19, 2019 101.14 102.23 100.81 101.31 2,081,108 +0.28(+0.28%)
Mar 18, 2019 100.41 101.08 99.77 101.03 1,738,146 +1.17(+1.17%)
Mar 15, 2019 100.52 100.79 99.51 99.86 3,499,400 -0.79(-0.78%)
Mar 14, 2019 101.75 101.75 99.84 100.65 2,565,984 -1.91(-1.86%)
Mar 13, 2019 102.62 103.22 102.20 102.56 1,746,530 +0.11(+0.11%)
Mar 12, 2019 104.27 104.49 101.96 102.45 1,885,174 -1.39(-1.34%)
Mar 11, 2019 102.19 103.91 101.66 103.84 2,199,826 +1.44(+1.41%)
Mar 08, 2019 102.42 104.19 101.13 102.40 2,332,400 -0.76(-0.74%)
Mar 07, 2019 99.43 103.51 99.04 103.16 5,265,994 +2.81(+2.80%)
Mar 06, 2019 97.66 101.09 95.20 100.35 10,494,745 +4.88(+5.11%)
Mar 05, 2019 96.14 96.14 95.08 95.47 2,559,955 +0.20(+0.21%)
Mar 04, 2019 96.42 97.05 95.01 95.27 1,945,192 -1.09(-1.13%)
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.