Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 103.49 103.78 102.87 103.68 1,193,675 +0.45(+0.44%)
Mar 28, 2019 102.48 103.33 102.39 103.23 988,099 +1.00(+0.98%)
Mar 27, 2019 102.27 103.14 101.53 102.23 865,473 -0.03(-0.03%)
Mar 26, 2019 101.82 102.39 101.61 102.26 952,679 +0.75(+0.74%)
Mar 25, 2019 100.70 101.75 100.69 101.51 840,409 +0.38(+0.37%)
Mar 22, 2019 100.77 101.98 100.72 101.13 1,537,003 +0.45(+0.45%)
Mar 21, 2019 99.28 100.78 99.13 100.68 1,233,210 +1.53(+1.55%)
Mar 20, 2019 98.89 99.62 98.37 99.14 1,309,005 +0.42(+0.43%)
Mar 19, 2019 99.68 100.01 98.44 98.72 1,502,434 -1.07(-1.08%)
Mar 18, 2019 99.99 100.15 99.13 99.79 1,183,325 -0.24(-0.24%)
Mar 15, 2019 99.87 100.53 99.66 100.03 1,476,754 +0.37(+0.37%)
Mar 14, 2019 100.09 100.13 99.44 99.66 1,018,627 -0.36(-0.36%)
Mar 13, 2019 99.68 100.19 99.50 100.03 812,093 +0.38(+0.38%)
Mar 12, 2019 100.71 100.95 99.58 99.65 1,009,232 -0.93(-0.92%)
Mar 11, 2019 100.15 100.62 99.66 100.58 828,714 +0.14(+0.14%)
Mar 08, 2019 101.11 101.19 99.60 100.44 1,118,807 -0.62(-0.62%)
Mar 07, 2019 100.80 101.33 100.50 101.06 847,995 +0.22(+0.22%)
Mar 06, 2019 101.09 101.39 100.35 100.84 1,165,476 -0.06(-0.06%)
Mar 05, 2019 99.90 101.10 99.52 100.90 1,064,821 +1.00(+1.00%)
Mar 04, 2019 101.34 101.53 99.12 99.90 1,252,943 -1.44(-1.42%)
Mar 01, 2019 100.33 101.36 100.03 101.33 1,349,834 +1.40(+1.40%)
Feb 28, 2019 99.14 100.02 99.00 99.94 1,323,607 +0.99(+1.00%)
Feb 27, 2019 98.73 99.13 98.33 98.94 1,233,294 -0.14(-0.15%)
Feb 26, 2019 99.11 99.75 98.95 99.09 1,096,140 +0.24(+0.25%)
Feb 25, 2019 99.61 99.82 98.47 98.84 1,008,085 -0.68(-0.68%)
Feb 22, 2019 99.06 99.99 98.49 99.52 1,254,256 -0.88(-0.88%)
Feb 21, 2019 99.22 100.69 98.79 100.41 1,306,396 +1.12(+1.13%)
Feb 20, 2019 98.31 99.46 97.97 99.28 1,655,889 +0.89(+0.90%)
Feb 19, 2019 97.80 98.66 97.30 98.40 1,250,994 +0.30(+0.31%)
Feb 15, 2019 97.63 98.60 97.56 98.09 2,424,875 +1.03(+1.06%)
Feb 14, 2019 97.39 97.77 96.72 97.06 1,044,415 -0.84(-0.86%)
Feb 13, 2019 98.51 98.63 97.38 97.90 1,803,704 -0.50(-0.51%)
Feb 12, 2019 97.48 98.65 97.18 98.40 1,075,972 +0.96(+0.98%)
Feb 11, 2019 97.53 98.24 97.09 97.44 1,334,786 +0.19(+0.19%)
Feb 08, 2019 95.81 97.34 95.50 97.26 1,583,772 +1.31(+1.37%)
Feb 07, 2019 94.32 95.96 93.61 95.95 1,195,569 +0.74(+0.77%)
Feb 06, 2019 95.15 95.63 94.86 95.21 986,664 +0.04(+0.04%)
Feb 05, 2019 94.71 95.89 94.34 95.18 1,652,832 +0.33(+0.35%)
Feb 04, 2019 93.96 94.87 93.46 94.84 1,301,443 +0.85(+0.91%)
Feb 01, 2019 95.13 95.49 93.58 93.99 1,697,702 -1.18(-1.24%)
Jan 31, 2019 92.66 95.57 90.42 95.18 3,577,554 +0.47(+0.49%)
Jan 30, 2019 94.38 95.79 94.29 94.71 1,588,340 +0.51(+0.54%)
Jan 29, 2019 94.04 94.91 93.59 94.20 1,001,683 +0.05(+0.06%)
Jan 28, 2019 93.61 94.32 93.20 94.14 1,306,222 +0.58(+0.62%)
Jan 25, 2019 94.84 95.25 93.34 93.56 1,855,333 -0.96(-1.02%)
Jan 24, 2019 95.98 96.12 94.13 94.52 1,382,209 -2.86(-2.94%)
Jan 23, 2019 97.27 97.70 96.83 97.38 946,771 +0.22(+0.23%)
Jan 22, 2019 97.05 97.60 96.14 97.16 1,096,793 +0.15(+0.16%)
Jan 18, 2019 96.92 97.37 96.25 97.01 1,046,446 +0.32(+0.33%)
Jan 17, 2019 95.72 96.77 95.72 96.68 1,110,642 +0.97(+1.01%)
Jan 16, 2019 96.46 96.76 95.35 95.71 842,220 -0.92(-0.96%)
Jan 15, 2019 95.02 96.73 95.02 96.64 897,809 +1.52(+1.60%)
Jan 14, 2019 95.46 95.70 94.87 95.11 1,274,306 -0.50(-0.53%)
Jan 11, 2019 95.76 96.01 94.35 95.61 1,272,301 -0.19(-0.20%)
Jan 10, 2019 94.94 95.92 94.74 95.80 1,168,846 +1.00(+1.05%)
Jan 09, 2019 95.44 95.95 94.53 94.81 1,158,366 -0.70(-0.73%)
Jan 08, 2019 95.00 95.70 94.11 95.51 1,772,132 +0.95(+1.01%)
Jan 07, 2019 94.84 95.33 94.13 94.56 1,932,098 -0.60(-0.63%)
Jan 04, 2019 95.36 96.35 94.66 95.16 1,830,362 -0.14(-0.15%)
Jan 03, 2019 94.40 96.30 94.11 95.30 1,382,685 +0.72(+0.76%)
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.