Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 111.17 111.56 110.29 111.17 4,825,633 -0.53(-0.47%)
May 30, 2019 111.30 111.96 110.98 111.70 3,121,006 +0.38(+0.34%)
May 29, 2019 110.80 111.44 110.16 111.32 6,335,866 +0.47(+0.42%)
May 28, 2019 112.47 112.82 110.61 110.85 10,139,195 -1.62(-1.44%)
May 24, 2019 113.19 113.32 112.00 112.47 3,111,889 -0.41(-0.36%)
May 23, 2019 112.56 113.69 112.48 112.88 4,492,301 -0.09(-0.08%)
May 22, 2019 112.12 113.46 111.99 112.97 4,131,230 +0.89(+0.79%)
May 21, 2019 113.41 113.41 111.91 112.08 4,698,606 -0.82(-0.72%)
May 20, 2019 112.94 113.30 112.52 112.90 4,565,946 -0.45(-0.40%)
May 17, 2019 112.84 113.66 112.60 113.35 4,619,072 +0.21(+0.18%)
May 16, 2019 112.36 113.55 111.83 113.14 5,541,584 +0.80(+0.71%)
May 15, 2019 110.39 112.79 110.39 112.34 4,319,979 +1.68(+1.52%)
May 14, 2019 110.79 111.61 110.55 110.66 5,927,926 +0.22(+0.20%)
May 13, 2019 110.32 111.12 109.98 110.44 4,947,953 -0.74(-0.66%)
May 10, 2019 109.55 111.41 109.10 111.18 4,283,669 +1.70(+1.56%)
May 09, 2019 109.23 109.90 108.43 109.47 3,600,604 +0.03(+0.02%)
May 08, 2019 109.26 110.08 108.52 109.45 4,426,777 +0.03(+0.03%)
May 07, 2019 109.99 110.26 108.72 109.42 4,097,691 -1.12(-1.01%)
May 06, 2019 110.56 110.85 110.09 110.53 3,320,573 -0.35(-0.31%)
May 03, 2019 110.39 111.33 110.23 110.88 3,287,132 +0.73(+0.66%)
May 02, 2019 110.51 110.78 109.58 110.15 3,310,316 -0.36(-0.32%)
May 01, 2019 111.04 111.17 110.31 110.51 4,387,769 -0.70(-0.63%)
Apr 30, 2019 110.34 111.51 109.73 111.21 5,715,102 +1.18(+1.07%)
Apr 29, 2019 109.55 110.27 109.45 110.03 3,216,072 +0.25(+0.23%)
Apr 26, 2019 109.88 110.51 109.53 109.78 3,493,117 +0.23(+0.21%)
Apr 25, 2019 109.13 109.78 108.72 109.55 5,104,983 -0.69(-0.62%)
Apr 24, 2019 110.66 111.15 110.01 110.23 4,049,673 -0.15(-0.13%)
Apr 23, 2019 110.02 110.77 109.54 110.38 5,140,010 +0.57(+0.51%)
Apr 22, 2019 110.10 110.51 109.33 109.81 4,268,245 -0.57(-0.51%)
Apr 18, 2019 111.37 111.39 110.06 110.38 7,289,629 +0.07(+0.06%)
Apr 17, 2019 108.56 110.40 107.56 110.31 8,419,082 +4.00(+3.76%)
Apr 16, 2019 107.02 107.54 105.86 106.31 6,060,127 -1.09(-1.01%)
Apr 15, 2019 106.34 107.69 106.27 107.40 5,089,014 +1.24(+1.17%)
Apr 12, 2019 105.55 106.25 105.22 106.16 4,031,167 +0.49(+0.46%)
Apr 11, 2019 106.27 106.61 105.24 105.67 3,914,463 -0.32(-0.30%)
Apr 10, 2019 106.26 106.57 105.66 105.99 3,087,007 -0.11(-0.11%)
Apr 09, 2019 105.73 106.13 104.96 106.11 4,449,428 +0.15(+0.14%)
Apr 08, 2019 105.72 105.99 105.27 105.96 3,615,565 +0.33(+0.31%)
Apr 05, 2019 105.39 105.67 104.93 105.63 4,572,785 +0.13(+0.12%)
Apr 04, 2019 105.79 106.07 105.24 105.50 3,480,072 -0.08(-0.07%)
Apr 03, 2019 105.68 106.16 104.86 105.58 5,220,928 -0.10(-0.10%)
Apr 02, 2019 105.87 106.17 105.58 105.68 3,733,539 -0.28(-0.26%)
Apr 01, 2019 106.47 106.73 105.60 105.96 5,965,346 -0.48(-0.45%)
Mar 29, 2019 106.21 106.61 105.32 106.44 6,630,683 +0.62(+0.58%)
Mar 28, 2019 105.86 106.37 105.59 105.82 4,254,124 -0.04(-0.04%)
Mar 27, 2019 106.36 106.99 105.25 105.86 6,123,642 -0.11(-0.11%)
Mar 26, 2019 105.49 106.10 105.31 105.97 5,277,031 +1.02(+0.97%)
Mar 25, 2019 104.45 105.34 104.29 104.96 4,922,698 +0.11(+0.11%)
Mar 22, 2019 103.79 105.34 103.74 104.85 7,677,536 +1.11(+1.07%)
Mar 21, 2019 102.49 103.93 102.49 103.73 4,957,337 +0.97(+0.95%)
Mar 20, 2019 102.55 103.77 101.92 102.76 6,601,570 +0.20(+0.20%)
Mar 19, 2019 101.93 103.14 101.83 102.56 7,773,868 +0.71(+0.70%)
Mar 18, 2019 100.79 101.95 100.79 101.85 9,227,732 +1.40(+1.39%)
Mar 15, 2019 100.47 101.21 100.20 100.45 20,948,690 +0.14(+0.14%)
Mar 14, 2019 101.49 101.60 100.27 100.31 10,347,269 -0.94(-0.93%)
Mar 13, 2019 101.51 102.10 101.15 101.25 6,872,205 +0.01(+0.01%)
Mar 12, 2019 101.40 101.80 100.76 101.24 5,016,008 -0.02(-0.02%)
Mar 11, 2019 100.14 101.36 99.86 101.26 5,551,845 +1.18(+1.18%)
Mar 08, 2019 100.60 100.97 99.24 100.08 5,760,685 -0.76(-0.75%)
Mar 07, 2019 100.93 101.90 100.49 100.83 5,593,857 -0.49(-0.48%)
Mar 06, 2019 100.56 101.47 100.38 101.32 5,492,618 +0.55(+0.54%)
Mar 05, 2019 100.73 101.46 100.45 100.77 4,358,499 -0.12(-0.12%)
Mar 04, 2019 101.22 101.56 100.31 100.89 5,045,569 -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.