Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 100.62 101.07 100.08 100.90 4,178,546 +0.47(+0.47%)
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%)
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.