Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 110.30 110.69 109.43 110.30 4,863,754 -0.52(-0.47%)
May 30, 2019 110.43 111.08 110.11 110.82 3,145,661 +0.38(+0.34%)
May 29, 2019 109.94 110.56 109.30 110.44 6,385,918 +0.47(+0.42%)
May 28, 2019 111.59 111.94 109.75 109.98 10,219,293 -1.61(-1.44%)
May 24, 2019 112.31 112.44 111.12 111.59 3,136,472 -0.41(-0.36%)
May 23, 2019 111.68 112.80 111.60 112.00 4,527,790 -0.09(-0.08%)
May 22, 2019 111.25 112.57 111.11 112.08 4,163,866 +0.88(+0.79%)
May 21, 2019 112.52 112.52 111.03 111.20 4,735,724 -0.81(-0.72%)
May 20, 2019 112.06 112.41 111.63 112.01 4,602,016 -0.45(-0.40%)
May 17, 2019 111.95 112.77 111.72 112.46 4,655,561 +0.21(+0.18%)
May 16, 2019 111.48 112.66 110.95 112.25 5,585,361 +0.79(+0.71%)
May 15, 2019 109.52 111.91 109.52 111.46 4,354,106 +1.67(+1.52%)
May 14, 2019 109.92 110.74 109.69 109.79 5,974,755 +0.22(+0.20%)
May 13, 2019 109.45 110.25 109.12 109.57 4,987,041 -0.73(-0.66%)
May 10, 2019 108.69 110.54 108.25 110.31 4,317,509 +1.69(+1.56%)
May 09, 2019 108.38 109.04 107.58 108.62 3,629,048 +0.03(+0.02%)
May 08, 2019 108.40 109.21 107.67 108.59 4,461,748 +0.03(+0.03%)
May 07, 2019 109.13 109.39 107.87 108.56 4,130,062 -1.11(-1.01%)
May 06, 2019 109.69 109.98 109.23 109.67 3,346,805 -0.34(-0.31%)
May 03, 2019 109.52 110.45 109.37 110.01 3,313,100 +0.72(+0.66%)
May 02, 2019 109.64 109.91 108.72 109.29 3,336,467 -0.35(-0.32%)
May 01, 2019 110.17 110.30 109.44 109.64 4,422,432 -0.70(-0.63%)
Apr 30, 2019 109.48 110.63 108.87 110.34 5,760,250 +1.17(+1.07%)
Apr 29, 2019 108.69 109.40 108.59 109.17 3,241,478 +0.25(+0.23%)
Apr 26, 2019 109.02 109.65 108.67 108.92 3,520,712 +0.23(+0.21%)
Apr 25, 2019 108.27 108.92 107.87 108.69 5,145,312 -0.68(-0.62%)
Apr 24, 2019 109.79 110.28 109.15 109.37 4,081,665 -0.15(-0.13%)
Apr 23, 2019 109.16 109.90 108.68 109.51 5,180,615 +0.56(+0.51%)
Apr 22, 2019 109.24 109.64 108.47 108.95 4,301,963 -0.56(-0.51%)
Apr 18, 2019 110.50 110.52 109.20 109.51 7,347,216 +0.07(+0.06%)
Apr 17, 2019 107.71 109.53 106.71 109.44 8,485,591 +3.96(+3.76%)
Apr 16, 2019 106.18 106.70 105.03 105.48 6,108,001 -1.08(-1.01%)
Apr 15, 2019 105.51 106.85 105.44 106.56 5,129,217 +1.23(+1.17%)
Apr 12, 2019 104.72 105.41 104.39 105.33 4,063,012 +0.48(+0.46%)
Apr 11, 2019 105.44 105.77 104.41 104.84 3,945,387 -0.32(-0.30%)
Apr 10, 2019 105.43 105.73 104.83 105.16 3,111,394 -0.11(-0.11%)
Apr 09, 2019 104.90 105.30 104.14 105.27 4,484,577 +0.15(+0.14%)
Apr 08, 2019 104.89 105.16 104.45 105.13 3,644,128 +0.33(+0.31%)
Apr 05, 2019 104.57 104.84 104.11 104.80 4,608,910 +0.13(+0.12%)
Apr 04, 2019 104.96 105.24 104.41 104.67 3,507,564 -0.08(-0.07%)
Apr 03, 2019 104.85 105.33 104.04 104.75 5,262,172 -0.10(-0.10%)
Apr 02, 2019 105.04 105.34 104.75 104.85 3,763,033 -0.27(-0.26%)
Apr 01, 2019 105.64 105.89 104.77 105.13 6,012,471 -0.47(-0.45%)
Mar 29, 2019 105.38 105.78 104.50 105.60 6,683,064 +0.61(+0.58%)
Mar 28, 2019 105.03 105.53 104.77 104.99 4,287,731 -0.04(-0.04%)
Mar 27, 2019 105.52 106.15 104.43 105.03 6,172,018 -0.11(-0.11%)
Mar 26, 2019 104.66 105.27 104.49 105.14 5,318,719 +1.01(+0.97%)
Mar 25, 2019 103.63 104.52 103.47 104.14 4,961,587 +0.11(+0.11%)
Mar 22, 2019 102.97 104.52 102.93 104.02 7,738,187 +1.10(+1.07%)
Mar 21, 2019 101.69 103.12 101.69 102.92 4,996,499 +0.97(+0.95%)
Mar 20, 2019 101.74 102.96 101.12 101.96 6,653,721 +0.20(+0.19%)
Mar 19, 2019 101.13 102.33 101.03 101.76 7,835,280 +0.71(+0.70%)
Mar 18, 2019 100.00 101.16 100.00 101.05 9,300,629 +1.39(+1.39%)
Mar 15, 2019 99.68 100.41 99.41 99.66 21,114,180 +0.14(+0.14%)
Mar 14, 2019 100.70 100.80 99.48 99.53 10,429,011 -0.93(-0.93%)
Mar 13, 2019 100.72 101.30 100.35 100.46 6,926,494 +0.01(+0.01%)
Mar 12, 2019 100.60 101.00 99.97 100.45 5,055,633 -0.02(-0.02%)
Mar 11, 2019 99.35 100.57 99.08 100.47 5,595,704 +1.17(+1.18%)
Mar 08, 2019 99.81 100.18 98.46 99.29 5,806,193 -0.75(-0.75%)
Mar 07, 2019 100.14 101.10 99.70 100.04 5,638,048 -0.48(-0.48%)
Mar 06, 2019 99.77 100.67 99.60 100.53 5,536,009 +0.54(+0.54%)
Mar 05, 2019 99.94 100.66 99.66 99.98 4,392,931 -0.12(-0.12%)
Mar 04, 2019 100.43 100.76 99.53 100.10 5,085,428 -0.01(-0.01%)
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.