Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 110.34 110.73 109.47 110.34 4,861,822 -0.53(-0.47%)
May 30, 2019 110.47 111.13 110.15 110.87 3,144,411 +0.38(+0.34%)
May 29, 2019 109.98 110.61 109.34 110.49 6,383,381 +0.47(+0.42%)
May 28, 2019 111.64 111.98 109.79 110.02 10,215,233 -1.61(-1.44%)
May 24, 2019 112.35 112.48 111.17 111.64 3,135,226 -0.41(-0.36%)
May 23, 2019 111.72 112.84 111.64 112.04 4,525,991 -0.09(-0.08%)
May 22, 2019 111.29 112.62 111.16 112.13 4,162,212 +0.88(+0.79%)
May 21, 2019 112.57 112.57 111.08 111.25 4,733,842 -0.81(-0.72%)
May 20, 2019 112.10 112.45 111.68 112.06 4,600,188 -0.45(-0.40%)
May 17, 2019 112.00 112.82 111.76 112.50 4,653,712 +0.21(+0.18%)
May 16, 2019 111.52 112.70 111.00 112.30 5,583,142 +0.79(+0.71%)
May 15, 2019 109.57 111.95 109.57 111.50 4,352,376 +1.67(+1.52%)
May 14, 2019 109.96 110.78 109.73 109.83 5,972,381 +0.22(+0.20%)
May 13, 2019 109.50 110.29 109.16 109.62 4,985,060 -0.73(-0.66%)
May 10, 2019 108.74 110.58 108.29 110.35 4,315,794 +1.69(+1.55%)
May 09, 2019 108.42 109.08 107.63 108.66 3,627,606 +0.03(+0.02%)
May 08, 2019 108.44 109.25 107.71 108.64 4,459,976 +0.04(+0.03%)
May 07, 2019 109.17 109.44 107.91 108.60 4,128,421 -1.11(-1.01%)
May 06, 2019 109.74 110.02 109.27 109.71 3,345,475 -0.34(-0.31%)
May 03, 2019 109.57 110.50 109.41 110.06 3,311,783 +0.72(+0.66%)
May 02, 2019 109.69 109.95 108.76 109.33 3,335,142 -0.35(-0.32%)
May 01, 2019 110.21 110.34 109.49 109.69 4,420,675 -0.70(-0.63%)
Apr 30, 2019 109.52 110.68 108.91 110.39 5,757,962 +1.17(+1.07%)
Apr 29, 2019 108.74 109.44 108.64 109.21 3,240,191 +0.25(+0.23%)
Apr 26, 2019 109.07 109.69 108.72 108.96 3,519,314 +0.23(+0.21%)
Apr 25, 2019 108.32 108.96 107.91 108.73 5,143,267 -0.68(-0.62%)
Apr 24, 2019 109.83 110.32 109.19 109.41 4,080,043 -0.15(-0.13%)
Apr 23, 2019 109.20 109.94 108.72 109.56 5,178,557 +0.56(+0.51%)
Apr 22, 2019 109.28 109.69 108.51 109.00 4,300,254 -0.56(-0.51%)
Apr 18, 2019 110.54 110.57 109.25 109.56 7,344,297 +0.07(+0.06%)
Apr 17, 2019 107.75 109.57 106.75 109.49 8,482,219 +3.97(+3.76%)
Apr 16, 2019 106.22 106.74 105.07 105.52 6,105,574 -1.08(-1.01%)
Apr 15, 2019 105.55 106.89 105.48 106.60 5,127,179 +1.23(+1.17%)
Apr 12, 2019 104.76 105.45 104.44 105.37 4,061,398 +0.48(+0.46%)
Apr 11, 2019 105.48 105.82 104.45 104.89 3,943,819 -0.32(-0.30%)
Apr 10, 2019 105.47 105.77 104.88 105.20 3,110,158 -0.11(-0.11%)
Apr 09, 2019 104.94 105.34 104.18 105.32 4,482,796 +0.15(+0.14%)
Apr 08, 2019 104.93 105.20 104.49 105.17 3,642,680 +0.33(+0.31%)
Apr 05, 2019 104.61 104.89 104.15 104.84 4,607,078 +0.13(+0.12%)
Apr 04, 2019 105.00 105.28 104.45 104.71 3,506,170 -0.08(-0.07%)
Apr 03, 2019 104.89 105.37 104.08 104.79 5,260,082 -0.10(-0.10%)
Apr 02, 2019 105.08 105.39 104.79 104.89 3,761,538 -0.28(-0.26%)
Apr 01, 2019 105.68 105.94 104.82 105.17 6,010,083 -0.47(-0.45%)
Mar 29, 2019 105.42 105.82 104.54 105.64 6,680,409 +0.61(+0.58%)
Mar 28, 2019 105.07 105.57 104.81 105.03 4,286,027 -0.04(-0.04%)
Mar 27, 2019 105.57 106.19 104.47 105.07 6,169,565 -0.11(-0.11%)
Mar 26, 2019 104.70 105.31 104.53 105.19 5,316,606 +1.01(+0.97%)
Mar 25, 2019 103.67 104.56 103.51 104.18 4,959,615 +0.11(+0.11%)
Mar 22, 2019 103.01 104.56 102.97 104.07 7,735,113 +1.10(+1.07%)
Mar 21, 2019 101.73 103.16 101.73 102.96 4,994,514 +0.97(+0.95%)
Mar 20, 2019 101.78 103.00 101.16 102.00 6,651,077 +0.20(+0.19%)
Mar 19, 2019 101.17 102.37 101.08 101.80 7,832,167 +0.71(+0.70%)
Mar 18, 2019 100.04 101.19 100.04 101.09 9,296,934 +1.39(+1.39%)
Mar 15, 2019 99.72 100.45 99.45 99.70 21,105,792 +0.14(+0.14%)
Mar 14, 2019 100.74 100.84 99.52 99.57 10,424,867 -0.93(-0.93%)
Mar 13, 2019 100.76 101.34 100.39 100.50 6,923,742 +0.01(+0.01%)
Mar 12, 2019 100.64 101.04 100.01 100.49 5,053,625 -0.02(-0.02%)
Mar 11, 2019 99.39 100.61 99.12 100.51 5,593,480 +1.17(+1.18%)
Mar 08, 2019 99.85 100.22 98.50 99.33 5,803,886 -0.75(-0.75%)
Mar 07, 2019 100.18 101.14 99.74 100.08 5,635,808 -0.48(-0.48%)
Mar 06, 2019 99.81 100.71 99.63 100.57 5,533,809 +0.54(+0.54%)
Mar 05, 2019 99.98 100.70 99.70 100.02 4,391,185 -0.12(-0.12%)
Mar 04, 2019 100.47 100.80 99.57 100.14 5,083,407 -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.