Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.68 96.22 95.16 95.78 3,052,968 +1.09(+1.15%)
Mar 28, 2019 95.58 96.11 93.98 94.68 2,874,498 -0.81(-0.85%)
Mar 27, 2019 97.31 97.78 94.42 95.49 2,880,907 -1.95(-2.00%)
Mar 26, 2019 96.47 97.48 96.18 97.44 3,638,152 +1.68(+1.76%)
Mar 25, 2019 95.38 96.52 94.62 95.76 2,957,521 -1.96(-2.00%)
Mar 22, 2019 99.89 100.07 97.64 97.71 2,528,129 -2.53(-2.52%)
Mar 21, 2019 99.17 101.10 98.71 100.24 4,094,159 +1.43(+1.45%)
Mar 20, 2019 100.05 100.32 98.37 98.81 2,902,556 -1.22(-1.22%)
Mar 19, 2019 100.00 100.42 99.43 100.03 2,137,728 +0.73(+0.73%)
Mar 18, 2019 99.51 100.42 98.65 99.31 2,731,260 -0.22(-0.22%)
Mar 15, 2019 99.15 100.67 98.58 99.52 5,027,792 +1.04(+1.05%)
Mar 14, 2019 98.61 98.61 97.46 98.49 2,155,795 +0.15(+0.16%)
Mar 13, 2019 98.64 99.22 97.98 98.33 1,993,999 +0.15(+0.16%)
Mar 12, 2019 97.96 98.76 97.04 98.18 2,629,193 +0.21(+0.21%)
Mar 11, 2019 95.94 98.02 95.92 97.97 3,170,009 +2.07(+2.15%)
Mar 08, 2019 95.30 96.15 94.73 95.90 5,266,744 -0.25(-0.26%)
Mar 07, 2019 97.13 97.13 95.73 96.15 2,755,523 -1.01(-1.04%)
Mar 06, 2019 98.55 98.86 96.95 97.16 2,229,006 -1.31(-1.33%)
Mar 05, 2019 98.81 99.20 98.22 98.47 3,124,956 -0.39(-0.40%)
Mar 04, 2019 99.17 99.61 97.13 98.86 2,767,721 +0.20(+0.20%)
Mar 01, 2019 98.11 98.98 97.12 98.66 3,101,001 +1.35(+1.38%)
Feb 28, 2019 95.48 97.54 95.48 97.31 3,530,794 +1.43(+1.49%)
Feb 27, 2019 96.25 96.51 95.02 95.88 2,891,247 -1.13(-1.17%)
Feb 26, 2019 97.18 97.63 96.67 97.02 2,301,678 -0.65(-0.67%)
Feb 25, 2019 96.67 97.96 96.50 97.67 4,405,273 +1.80(+1.88%)
Feb 22, 2019 96.02 96.25 95.21 95.87 2,483,525 +0.57(+0.60%)
Feb 21, 2019 96.25 96.67 94.97 95.30 3,762,310 -1.39(-1.44%)
Feb 20, 2019 95.13 98.01 94.78 96.69 5,084,090 +2.35(+2.49%)
Feb 19, 2019 95.44 95.68 94.27 94.34 4,107,252 -1.38(-1.44%)
Feb 15, 2019 95.38 95.79 94.40 95.71 2,529,262 +1.13(+1.20%)
Feb 14, 2019 94.35 95.07 93.78 94.58 3,282,835 +0.06(+0.07%)
Feb 13, 2019 94.53 95.12 93.66 94.52 2,670,394 +0.33(+0.35%)
Feb 12, 2019 93.35 94.93 93.12 94.19 3,848,749 +2.09(+2.27%)
Feb 11, 2019 92.69 92.92 91.44 92.10 2,458,452 +0.92(+1.01%)
Feb 08, 2019 90.02 91.35 89.67 91.18 2,659,957 +0.09(+0.10%)
Feb 07, 2019 91.71 92.42 90.10 91.09 3,835,672 -1.61(-1.74%)
Feb 06, 2019 91.47 93.67 91.42 92.70 3,622,961 +1.82(+2.00%)
Feb 05, 2019 90.10 90.98 89.66 90.88 2,731,669 +0.63(+0.70%)
Feb 04, 2019 90.94 91.23 89.37 90.24 2,803,703 -0.76(-0.84%)
Feb 01, 2019 89.77 91.09 89.47 91.01 3,396,286 +1.52(+1.70%)
Jan 31, 2019 89.38 89.58 88.73 89.48 2,858,198 -0.14(-0.15%)
Jan 30, 2019 88.32 90.01 87.90 89.62 2,931,730 +1.81(+2.06%)
Jan 29, 2019 88.98 88.98 87.41 87.81 2,398,311 -0.30(-0.34%)
Jan 28, 2019 85.95 88.43 85.86 88.11 2,496,944 -0.30(-0.34%)
Jan 25, 2019 86.71 88.84 86.49 88.41 4,750,625 +2.64(+3.08%)
Jan 24, 2019 81.94 86.44 81.94 85.76 7,156,603 +5.33(+6.63%)
Jan 23, 2019 80.92 81.20 79.45 80.43 1,757,027 -0.24(-0.30%)
Jan 22, 2019 81.98 82.14 79.84 80.68 3,037,530 -2.02(-2.44%)
Jan 18, 2019 81.11 82.85 80.04 82.70 3,835,212 +2.31(+2.87%)
Jan 17, 2019 78.31 80.42 77.34 80.39 2,831,482 +1.64(+2.08%)
Jan 16, 2019 79.29 80.13 78.65 78.75 1,846,979 -0.55(-0.70%)
Jan 15, 2019 79.35 80.14 78.76 79.30 2,165,891 +0.10(+0.13%)
Jan 14, 2019 80.27 80.55 79.08 79.20 2,473,223 -2.32(-2.84%)
Jan 11, 2019 79.72 82.47 79.72 81.52 3,347,124 +1.31(+1.64%)
Jan 10, 2019 78.65 80.25 78.36 80.21 2,256,342 +1.10(+1.38%)
Jan 09, 2019 77.68 80.11 77.68 79.11 3,669,568 +1.96(+2.53%)
Jan 08, 2019 76.28 77.19 74.83 77.16 4,411,117 +1.84(+2.44%)
Jan 07, 2019 74.71 76.21 74.30 75.32 2,929,260 +0.47(+0.63%)
Jan 04, 2019 73.73 75.14 72.83 74.85 3,833,555 +1.77(+2.43%)
Jan 03, 2019 75.12 76.35 72.91 73.07 4,835,161 -4.70(-6.04%)
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.