Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 101.37 101.45 101.30 101.30 471,535 +0.18(+0.18%)
May 30, 2019 100.99 101.13 100.98 101.12 489,355 +0.06(+0.06%)
May 29, 2019 101.15 101.16 101.05 101.06 645,087 +0.05(+0.04%)
May 28, 2019 101.04 101.06 101.00 101.01 790,796 +0.05(+0.04%)
May 24, 2019 100.92 100.98 100.90 100.97 480,671 +0.07(+0.07%)
May 23, 2019 100.84 101.00 100.84 100.90 697,296 +0.05(+0.05%)
May 22, 2019 100.77 100.85 100.72 100.84 356,014 +0.09(+0.09%)
May 21, 2019 100.79 100.82 100.72 100.75 510,240 -0.12(-0.12%)
May 20, 2019 100.91 100.91 100.83 100.87 386,810 -0.04(-0.04%)
May 17, 2019 100.95 100.95 100.88 100.91 644,015 +0.05(+0.04%)
May 16, 2019 100.81 100.86 100.80 100.86 479,416 -0.03(-0.03%)
May 15, 2019 100.90 100.90 100.81 100.89 520,098 +0.19(+0.19%)
May 14, 2019 100.70 100.73 100.67 100.70 689,092 +0.05(+0.04%)
May 13, 2019 100.65 100.70 100.55 100.65 1,039,123 +0.23(+0.23%)
May 10, 2019 100.46 100.47 100.39 100.42 1,668,089 +0.01(+0.01%)
May 09, 2019 100.46 100.46 100.34 100.41 1,266,690 +0.19(+0.19%)
May 08, 2019 100.32 100.33 100.20 100.22 1,161,335 -0.10(-0.10%)
May 07, 2019 100.24 100.32 100.21 100.32 1,321,124 +0.16(+0.16%)
May 06, 2019 100.19 100.24 100.16 100.16 2,610,592 +0.12(+0.12%)
May 03, 2019 99.96 100.04 99.94 100.03 509,084 +0.11(+0.11%)
May 02, 2019 99.90 99.98 99.86 99.93 463,656 -0.04(-0.04%)
May 01, 2019 99.91 100.07 99.90 99.96 701,816 +0.07(+0.07%)
Apr 30, 2019 99.86 99.95 99.86 99.90 482,363 +0.08(+0.08%)
Apr 29, 2019 99.75 99.82 99.73 99.82 548,548 -0.04(-0.04%)
Apr 26, 2019 99.84 99.86 99.77 99.85 692,937 +0.14(+0.14%)
Apr 25, 2019 99.64 99.72 99.63 99.71 550,590 +0.03(+0.03%)
Apr 24, 2019 99.60 99.69 99.59 99.68 1,454,957 +0.22(+0.23%)
Apr 23, 2019 99.35 99.48 99.33 99.46 1,117,004 +0.13(+0.14%)
Apr 22, 2019 99.24 99.34 99.23 99.32 2,041,632 +0.03(+0.03%)
Apr 18, 2019 99.24 99.31 99.24 99.30 666,698 +0.06(+0.06%)
Apr 17, 2019 99.22 99.31 99.22 99.23 449,176 +0.04(+0.04%)
Apr 16, 2019 99.22 99.29 99.19 99.20 578,019 -0.05(-0.05%)
Apr 15, 2019 99.21 99.28 99.18 99.25 553,522 +0.13(+0.14%)
Apr 12, 2019 99.20 99.22 99.12 99.12 456,896 -0.18(-0.18%)
Apr 11, 2019 99.31 99.33 99.25 99.30 404,010 -0.03(-0.03%)
Apr 10, 2019 99.25 99.35 99.25 99.32 647,166 +0.07(+0.07%)
Apr 09, 2019 99.22 99.29 99.22 99.25 486,904 +0.13(+0.14%)
Apr 08, 2019 99.15 99.23 99.12 99.12 611,732 -0.06(-0.06%)
Apr 05, 2019 99.12 99.23 99.11 99.18 787,398 +0.05(+0.05%)
Apr 04, 2019 99.15 99.19 99.09 99.13 607,500 -0.01(-0.01%)
Apr 03, 2019 99.19 99.25 99.09 99.13 610,158 -0.13(-0.14%)
Apr 02, 2019 99.22 99.31 99.22 99.27 533,102 +0.08(+0.08%)
Apr 01, 2019 99.24 99.24 99.06 99.19 1,965,260 -0.18(-0.18%)
Mar 29, 2019 99.35 99.39 99.28 99.37 430,338 -0.15(-0.15%)
Mar 28, 2019 99.46 99.53 99.46 99.52 428,352 +0.06(+0.06%)
Mar 27, 2019 99.37 99.50 99.32 99.46 704,984 +0.12(+0.12%)
Mar 26, 2019 99.23 99.37 99.23 99.35 509,004 +0.07(+0.07%)
Mar 25, 2019 99.10 99.36 99.07 99.27 778,194 +0.07(+0.07%)
Mar 22, 2019 99.04 99.20 98.99 99.20 1,585,292 +0.41(+0.42%)
Mar 21, 2019 98.81 98.84 98.74 98.79 639,313 +0.13(+0.14%)
Mar 20, 2019 98.54 98.76 98.54 98.66 725,280 +0.14(+0.15%)
Mar 19, 2019 98.42 98.55 98.41 98.51 457,581 +0.05(+0.05%)
Mar 18, 2019 98.46 98.49 98.44 98.46 1,179,873 +0.00(+0.00%)
Mar 15, 2019 98.39 98.50 98.39 98.46 482,592 +0.13(+0.13%)
Mar 14, 2019 98.40 98.40 98.27 98.34 468,680 -0.08(-0.08%)
Mar 13, 2019 98.39 98.42 98.36 98.42 464,893 -0.02(-0.02%)
Mar 12, 2019 98.38 98.45 98.35 98.43 534,500 +0.12(+0.12%)
Mar 11, 2019 98.36 98.37 98.29 98.32 669,855 -0.04(-0.04%)
Mar 08, 2019 98.42 98.42 98.28 98.35 807,975 +0.03(+0.03%)
Mar 07, 2019 98.26 98.37 98.22 98.33 1,713,458 +0.20(+0.20%)
Mar 06, 2019 98.06 98.16 98.03 98.13 2,763,722 +0.10(+0.10%)
Mar 05, 2019 97.94 98.04 97.93 98.03 598,318 +0.03(+0.03%)
Mar 04, 2019 97.99 98.01 97.93 98.00 667,203 +0.07(+0.07%)
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.