Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 99.84 100.28 99.29 100.11 4,211,556 +0.46(+0.47%)
Feb 28, 2019 98.87 100.15 98.41 99.65 6,482,874 +1.03(+1.05%)
Feb 27, 2019 98.76 98.90 97.79 98.61 4,884,420 -0.51(-0.52%)
Feb 26, 2019 99.47 99.58 98.67 99.13 4,766,960 -0.08(-0.08%)
Feb 25, 2019 100.15 100.26 98.91 99.20 4,394,063 -0.60(-0.60%)
Feb 22, 2019 99.25 99.81 98.80 99.80 5,692,062 +0.56(+0.57%)
Feb 21, 2019 98.73 99.95 98.70 99.24 5,455,718 +0.23(+0.23%)
Feb 20, 2019 98.94 99.70 98.65 99.01 6,419,159 -0.09(-0.09%)
Feb 19, 2019 99.84 99.98 98.47 99.09 6,546,866 +0.02(+0.02%)
Feb 15, 2019 99.03 99.39 97.54 99.08 10,399,882 +2.84(+2.95%)
Feb 14, 2019 96.59 96.59 95.63 96.24 7,432,332 -1.31(-1.34%)
Feb 13, 2019 97.54 98.07 97.13 97.55 6,394,188 +0.28(+0.29%)
Feb 12, 2019 96.79 97.87 95.92 97.26 7,746,436 +0.70(+0.73%)
Feb 11, 2019 96.73 97.08 96.28 96.56 5,617,183 -0.04(-0.04%)
Feb 08, 2019 96.53 96.62 95.67 96.60 4,525,431 -0.06(-0.07%)
Feb 07, 2019 96.44 96.73 95.87 96.67 4,761,307 +0.03(+0.04%)
Feb 06, 2019 96.94 97.08 95.99 96.63 4,805,729 +0.13(+0.13%)
Feb 05, 2019 96.61 97.05 96.15 96.50 4,807,722 -0.16(-0.17%)
Feb 04, 2019 95.91 96.93 95.61 96.67 4,269,557 +0.77(+0.80%)
Feb 01, 2019 96.55 96.83 95.26 95.90 5,861,698 -0.41(-0.43%)
Jan 31, 2019 94.85 96.50 94.20 96.31 7,156,423 +1.58(+1.67%)
Jan 30, 2019 93.12 95.08 92.78 94.73 5,876,424 +1.56(+1.67%)
Jan 29, 2019 93.11 93.70 92.75 93.17 4,989,506 +0.15(+0.17%)
Jan 28, 2019 93.14 93.68 92.32 93.02 4,745,045 -0.45(-0.48%)
Jan 25, 2019 94.15 94.53 93.20 93.47 5,932,829 -0.13(-0.14%)
Jan 24, 2019 94.29 94.29 92.67 93.60 5,238,193 -1.05(-1.11%)
Jan 23, 2019 93.75 94.70 93.61 94.65 6,080,447 +0.70(+0.75%)
Jan 22, 2019 93.91 94.22 92.98 93.95 6,198,443 -0.14(-0.15%)
Jan 18, 2019 94.00 94.28 93.32 94.08 6,016,477 +0.73(+0.78%)
Jan 17, 2019 92.43 93.57 92.39 93.36 5,152,650 +0.75(+0.81%)
Jan 16, 2019 93.16 93.21 92.06 92.61 5,787,752 -0.56(-0.60%)
Jan 15, 2019 91.85 93.23 91.23 93.16 5,273,926 +1.43(+1.56%)
Jan 14, 2019 92.19 92.28 91.43 91.73 6,728,709 -0.72(-0.78%)
Jan 11, 2019 92.20 92.74 92.01 92.45 6,948,073 +0.01(+0.01%)
Jan 10, 2019 91.81 92.61 91.77 92.44 9,078,695 +0.56(+0.61%)
Jan 09, 2019 94.31 94.77 91.88 91.88 9,142,201 -2.64(-2.79%)
Jan 08, 2019 94.14 94.71 93.53 94.52 7,496,414 +0.90(+0.96%)
Jan 07, 2019 94.03 94.35 92.87 93.62 6,107,228 -0.81(-0.86%)
Jan 04, 2019 93.63 94.54 92.52 94.43 7,363,156 +1.90(+2.05%)
Jan 03, 2019 93.09 94.15 92.36 92.54 7,009,998 -0.87(-0.93%)
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.