Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 99.65 100.94 99.19 100.43 6,432,062 +1.04(+1.05%)
Feb 27, 2019 99.54 99.68 98.57 99.39 4,846,115 -0.52(-0.52%)
Feb 26, 2019 100.26 100.37 99.45 99.91 4,729,577 -0.08(-0.08%)
Feb 25, 2019 100.94 101.06 99.69 99.99 4,359,604 -0.60(-0.60%)
Feb 22, 2019 100.03 100.60 99.58 100.59 5,647,424 +0.57(+0.57%)
Feb 21, 2019 99.51 100.74 99.48 100.02 5,412,933 +0.23(+0.23%)
Feb 20, 2019 99.72 100.49 99.43 99.79 6,368,819 -0.09(-0.09%)
Feb 19, 2019 100.63 100.77 99.25 99.88 6,495,524 +0.02(+0.02%)
Feb 15, 2019 99.81 100.18 98.31 99.86 10,318,325 +2.86(+2.95%)
Feb 14, 2019 97.35 97.35 96.39 97.00 7,374,046 -1.32(-1.34%)
Feb 13, 2019 98.31 98.84 97.90 98.32 6,344,044 +0.28(+0.29%)
Feb 12, 2019 97.55 98.64 96.68 98.03 7,685,688 +0.71(+0.73%)
Feb 11, 2019 97.49 97.85 97.04 97.33 5,573,133 -0.04(-0.04%)
Feb 08, 2019 97.29 97.39 96.43 97.37 4,489,942 -0.06(-0.07%)
Feb 07, 2019 97.20 97.49 96.63 97.43 4,723,968 +0.03(+0.04%)
Feb 06, 2019 97.71 97.85 96.75 97.40 4,768,042 +0.13(+0.13%)
Feb 05, 2019 97.38 97.82 96.91 97.27 4,770,019 -0.16(-0.17%)
Feb 04, 2019 96.67 97.70 96.36 97.43 4,236,074 +0.78(+0.80%)
Feb 01, 2019 97.31 97.59 96.02 96.65 5,815,730 -0.41(-0.43%)
Jan 31, 2019 95.60 97.27 94.95 97.07 7,100,302 +1.59(+1.67%)
Jan 30, 2019 93.85 95.84 93.51 95.47 5,830,340 +1.57(+1.67%)
Jan 29, 2019 93.85 94.44 93.48 93.91 4,950,378 +0.16(+0.17%)
Jan 28, 2019 93.87 94.42 93.04 93.75 4,707,834 -0.46(-0.48%)
Jan 25, 2019 94.90 95.28 93.94 94.21 5,886,303 -0.13(-0.14%)
Jan 24, 2019 95.03 95.03 93.40 94.34 5,197,115 -1.06(-1.11%)
Jan 23, 2019 94.49 95.45 94.35 95.40 6,032,764 +0.71(+0.75%)
Jan 22, 2019 94.65 94.97 93.72 94.69 6,149,834 -0.14(-0.15%)
Jan 18, 2019 94.74 95.02 94.05 94.83 5,969,295 +0.73(+0.78%)
Jan 17, 2019 93.17 94.31 93.12 94.10 5,112,242 +0.76(+0.81%)
Jan 16, 2019 93.90 93.95 92.79 93.34 5,742,364 -0.56(-0.60%)
Jan 15, 2019 92.58 93.97 91.95 93.90 5,232,567 +1.44(+1.56%)
Jan 14, 2019 92.92 93.01 92.15 92.46 6,675,942 -0.72(-0.78%)
Jan 11, 2019 92.92 93.48 92.73 93.18 6,893,586 +0.01(+0.01%)
Jan 10, 2019 92.54 93.34 92.49 93.17 9,007,499 +0.57(+0.61%)
Jan 09, 2019 95.05 95.52 92.61 92.61 9,070,507 -2.66(-2.79%)
Jan 08, 2019 94.89 95.46 94.27 95.27 7,437,627 +0.90(+0.96%)
Jan 07, 2019 94.78 95.10 93.60 94.36 6,059,334 -0.82(-0.86%)
Jan 04, 2019 94.37 95.28 93.25 95.18 7,305,413 +1.91(+2.05%)
Jan 03, 2019 93.83 94.90 93.09 93.27 6,955,024 -0.88(-0.93%)
Jan 02, 2019 94.04 94.78 93.24 94.15 5,611,306 -1.03(-1.09%)
Dec 31, 2018 95.27 95.71 94.18 95.18 5,825,829 +0.10(+0.11%)
Dec 28, 2018 94.85 95.72 94.10 95.08 6,279,907 +0.81(+0.86%)
Dec 27, 2018 92.85 94.31 91.35 94.27 5,839,734 +0.94(+1.01%)
Dec 26, 2018 91.51 93.42 90.49 93.33 5,264,977 +1.98(+2.17%)
Dec 24, 2018 94.88 95.71 91.29 91.35 3,893,094 -2.92(-3.10%)
Dec 21, 2018 95.59 98.35 93.74 94.27 15,395,482 -0.68(-0.72%)
Dec 20, 2018 94.94 96.43 94.08 94.95 9,582,519 +0.15(+0.15%)
Dec 19, 2018 97.03 97.52 94.45 94.80 8,024,416 -1.55(-1.61%)
Dec 18, 2018 97.54 97.81 95.41 96.35 6,688,136 -0.89(-0.91%)
Dec 17, 2018 98.53 99.14 96.66 97.24 6,421,900 -0.93(-0.95%)
Dec 14, 2018 101.07 101.27 97.93 98.17 8,594,290 -3.79(-3.72%)
Dec 13, 2018 100.92 102.43 100.89 101.96 7,105,634 +1.16(+1.15%)
Dec 12, 2018 101.95 102.17 100.29 100.80 5,675,647 -0.25(-0.25%)
Dec 11, 2018 100.71 101.82 100.52 101.05 4,737,401 +0.95(+0.95%)
Dec 10, 2018 100.28 100.47 98.61 100.10 4,817,878 +0.32(+0.32%)
Dec 07, 2018 100.26 100.78 99.40 99.78 5,357,706 -0.88(-0.87%)
Dec 06, 2018 100.20 101.13 98.30 100.66 6,024,657 -0.03(-0.03%)
Dec 04, 2018 102.03 103.09 100.39 100.69 8,210,895 -1.01(-0.99%)
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.