Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 111.21 111.60 110.34 111.21 4,823,716 -0.53(-0.47%)
May 30, 2019 111.34 112.00 111.02 111.74 3,119,766 +0.38(+0.34%)
May 29, 2019 110.85 111.48 110.20 111.36 6,333,349 +0.47(+0.42%)
May 28, 2019 112.52 112.86 110.66 110.89 10,135,167 -1.62(-1.44%)
May 24, 2019 113.24 113.37 112.05 112.52 3,110,653 -0.41(-0.36%)
May 23, 2019 112.60 113.73 112.53 112.92 4,490,517 -0.09(-0.08%)
May 22, 2019 112.17 113.51 112.04 113.01 4,129,589 +0.89(+0.79%)
May 21, 2019 113.45 113.45 111.96 112.12 4,696,739 -0.82(-0.72%)
May 20, 2019 112.99 113.34 112.56 112.94 4,564,132 -0.45(-0.40%)
May 17, 2019 112.88 113.71 112.65 113.39 4,617,237 +0.21(+0.18%)
May 16, 2019 112.40 113.59 111.87 113.19 5,539,382 +0.80(+0.71%)
May 15, 2019 110.43 112.84 110.43 112.39 4,318,263 +1.69(+1.52%)
May 14, 2019 110.83 111.66 110.60 110.70 5,925,571 +0.22(+0.20%)
May 13, 2019 110.36 111.16 110.02 110.48 4,945,987 -0.74(-0.66%)
May 10, 2019 109.60 111.46 109.14 111.22 4,281,967 +1.70(+1.55%)
May 09, 2019 109.28 109.94 108.48 109.52 3,599,174 +0.03(+0.02%)
May 08, 2019 109.30 110.12 108.56 109.49 4,425,019 +0.03(+0.03%)
May 07, 2019 110.03 110.30 108.76 109.46 4,096,063 -1.12(-1.01%)
May 06, 2019 110.61 110.89 110.14 110.58 3,319,254 -0.35(-0.31%)
May 03, 2019 110.43 111.37 110.28 110.93 3,285,826 +0.73(+0.66%)
May 02, 2019 110.55 110.82 109.62 110.20 3,309,001 -0.36(-0.32%)
May 01, 2019 111.08 111.21 110.35 110.55 4,386,026 -0.70(-0.63%)
Apr 30, 2019 110.39 111.55 109.77 111.26 5,712,832 +1.18(+1.07%)
Apr 29, 2019 109.60 110.31 109.49 110.08 3,214,794 +0.25(+0.23%)
Apr 26, 2019 109.93 110.56 109.58 109.82 3,491,730 +0.23(+0.21%)
Apr 25, 2019 109.17 109.82 108.76 109.59 5,102,955 -0.69(-0.62%)
Apr 24, 2019 110.70 111.20 110.06 110.28 4,048,064 -0.15(-0.13%)
Apr 23, 2019 110.07 110.81 109.58 110.42 5,137,968 +0.56(+0.51%)
Apr 22, 2019 110.14 110.55 109.37 109.86 4,266,549 -0.56(-0.51%)
Apr 18, 2019 111.41 111.44 110.11 110.42 7,286,733 +0.07(+0.06%)
Apr 17, 2019 108.61 110.44 107.60 110.35 8,415,737 +4.00(+3.76%)
Apr 16, 2019 107.06 107.58 105.90 106.36 6,057,720 -1.09(-1.01%)
Apr 15, 2019 106.38 107.74 106.31 107.44 5,086,993 +1.24(+1.17%)
Apr 12, 2019 105.59 106.29 105.26 106.20 4,029,565 +0.49(+0.46%)
Apr 11, 2019 106.31 106.65 105.28 105.71 3,912,908 -0.32(-0.30%)
Apr 10, 2019 106.30 106.61 105.70 106.03 3,085,781 -0.11(-0.11%)
Apr 09, 2019 105.77 106.17 105.00 106.15 4,447,660 +0.15(+0.14%)
Apr 08, 2019 105.76 106.03 105.31 106.00 3,614,129 +0.33(+0.31%)
Apr 05, 2019 105.44 105.71 104.97 105.67 4,570,969 +0.13(+0.12%)
Apr 04, 2019 105.83 106.11 105.28 105.54 3,478,689 -0.08(-0.07%)
Apr 03, 2019 105.72 106.20 104.91 105.62 5,218,854 -0.10(-0.10%)
Apr 02, 2019 105.91 106.22 105.62 105.72 3,732,056 -0.28(-0.26%)
Apr 01, 2019 106.51 106.77 105.64 106.00 5,962,976 -0.48(-0.45%)
Mar 29, 2019 106.25 106.66 105.37 106.48 6,628,049 +0.62(+0.58%)
Mar 28, 2019 105.90 106.41 105.64 105.86 4,252,434 -0.04(-0.04%)
Mar 27, 2019 106.40 107.03 105.30 105.90 6,121,209 -0.11(-0.11%)
Mar 26, 2019 105.53 106.14 105.36 106.02 5,274,935 +1.02(+0.97%)
Mar 25, 2019 104.49 105.38 104.33 105.00 4,920,743 +0.11(+0.11%)
Mar 22, 2019 103.83 105.38 103.78 104.89 7,674,486 +1.11(+1.07%)
Mar 21, 2019 102.53 103.98 102.53 103.78 4,955,367 +0.97(+0.95%)
Mar 20, 2019 102.58 103.81 101.96 102.80 6,598,947 +0.20(+0.19%)
Mar 19, 2019 101.97 103.18 101.87 102.60 7,770,779 +0.71(+0.70%)
Mar 18, 2019 100.83 102.00 100.83 101.89 9,224,066 +1.40(+1.39%)
Mar 15, 2019 100.51 101.25 100.24 100.49 20,940,366 +0.14(+0.14%)
Mar 14, 2019 101.53 101.64 100.31 100.35 10,343,158 -0.94(-0.93%)
Mar 13, 2019 101.55 102.14 101.19 101.29 6,869,475 +0.01(+0.01%)
Mar 12, 2019 101.44 101.84 100.80 101.28 5,014,015 -0.02(-0.02%)
Mar 11, 2019 100.18 101.40 99.90 101.30 5,549,640 +1.18(+1.18%)
Mar 08, 2019 100.64 101.01 99.28 100.12 5,758,396 -0.76(-0.75%)
Mar 07, 2019 100.97 101.94 100.53 100.87 5,591,635 -0.49(-0.48%)
Mar 06, 2019 100.60 101.51 100.42 101.36 5,490,436 +0.55(+0.54%)
Mar 05, 2019 100.77 101.50 100.49 100.81 4,356,768 -0.12(-0.12%)
Mar 04, 2019 101.27 101.59 100.35 100.94 5,043,564 -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.