Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 93.69 95.01 93.36 94.66 645,874 +1.36(+1.46%)
Apr 29, 2019 95.78 96.26 93.12 93.29 697,673 -2.58(-2.69%)
Apr 26, 2019 100.37 101.31 93.78 95.87 1,034,048 -3.03(-3.06%)
Apr 25, 2019 99.86 100.14 98.44 98.90 608,614 -0.56(-0.56%)
Apr 24, 2019 98.04 99.69 97.71 99.46 414,579 +1.58(+1.62%)
Apr 23, 2019 96.86 97.92 96.22 97.88 320,079 +1.39(+1.44%)
Apr 22, 2019 97.46 98.07 95.92 96.49 192,231 -1.21(-1.24%)
Apr 18, 2019 97.81 98.12 96.70 97.70 261,073 +0.17(+0.17%)
Apr 17, 2019 99.26 99.58 97.32 97.53 212,502 -1.17(-1.19%)
Apr 16, 2019 98.36 99.18 98.15 98.70 268,476 +0.86(+0.88%)
Apr 15, 2019 98.45 99.11 97.72 97.84 157,149 -0.61(-0.62%)
Apr 12, 2019 97.56 98.62 97.50 98.45 258,961 +1.30(+1.34%)
Apr 11, 2019 97.48 98.03 96.83 97.15 451,952 +0.07(+0.07%)
Apr 10, 2019 96.50 97.23 96.23 97.08 554,161 +0.60(+0.62%)
Apr 09, 2019 97.05 97.52 96.11 96.49 396,500 -1.23(-1.26%)
Apr 08, 2019 98.53 99.38 97.56 97.72 500,514 -0.83(-0.85%)
Apr 05, 2019 99.77 100.37 98.47 98.55 446,422 -1.06(-1.06%)
Apr 04, 2019 98.12 99.74 98.12 99.61 145,024 +1.36(+1.39%)
Apr 03, 2019 98.79 99.61 98.10 98.25 430,476 -0.27(-0.28%)
Apr 02, 2019 99.12 99.12 97.55 98.52 214,997 -0.68(-0.69%)
Apr 01, 2019 99.34 100.27 99.00 99.20 196,131 +0.56(+0.57%)
Mar 29, 2019 99.29 99.45 98.24 98.64 419,808 -0.59(-0.59%)
Mar 28, 2019 97.94 99.59 97.82 99.23 396,498 +1.59(+1.63%)
Mar 27, 2019 97.42 98.14 96.72 97.64 263,169 +0.22(+0.22%)
Mar 26, 2019 98.10 98.86 97.23 97.42 222,180 +0.00(+0.00%)
Mar 25, 2019 95.71 97.79 94.98 97.42 347,174 +1.71(+1.79%)
Mar 22, 2019 98.75 98.75 95.58 95.71 260,228 -3.70(-3.72%)
Mar 21, 2019 97.84 99.53 97.24 99.41 183,708 +1.70(+1.74%)
Mar 20, 2019 99.69 99.69 97.30 97.71 257,616 -1.99(-1.99%)
Mar 19, 2019 99.79 100.37 99.20 99.69 178,121 +0.27(+0.27%)
Mar 18, 2019 98.73 99.65 98.31 99.43 202,487 +1.19(+1.21%)
Mar 15, 2019 98.62 98.84 97.64 98.24 465,115 +0.02(+0.02%)
Mar 14, 2019 98.03 98.67 97.39 98.22 343,143 +0.24(+0.24%)
Mar 13, 2019 97.73 98.70 97.73 97.98 346,387 +0.46(+0.48%)
Mar 12, 2019 97.56 98.09 96.39 97.52 220,963 +0.20(+0.20%)
Mar 11, 2019 95.75 97.77 95.75 97.32 482,253 +1.72(+1.80%)
Mar 08, 2019 95.16 96.18 94.71 95.59 594,702 -0.33(-0.35%)
Mar 07, 2019 95.99 96.35 95.42 95.93 368,007 -0.48(-0.50%)
Mar 06, 2019 97.89 98.24 96.30 96.41 229,616 -1.27(-1.30%)
Mar 05, 2019 98.13 98.97 97.58 97.68 203,573 -0.31(-0.32%)
Mar 04, 2019 99.32 100.02 97.58 97.99 290,410 -1.31(-1.32%)
Mar 01, 2019 98.10 99.95 98.01 99.30 366,691 +2.05(+2.11%)
Feb 28, 2019 98.90 98.94 97.12 97.25 347,958 -1.91(-1.92%)
Feb 27, 2019 99.08 99.74 98.24 99.16 227,159 -0.25(-0.25%)
Feb 26, 2019 99.55 100.25 98.96 99.41 304,604 -0.06(-0.06%)
Feb 25, 2019 100.10 100.80 99.17 99.46 476,342 +0.04(+0.04%)
Feb 22, 2019 99.18 100.06 98.95 99.43 310,692 +0.42(+0.42%)
Feb 21, 2019 98.07 99.59 97.45 99.01 307,047 +1.05(+1.07%)
Feb 20, 2019 98.70 99.36 97.73 97.96 473,582 -0.75(-0.76%)
Feb 19, 2019 98.43 99.30 98.06 98.71 308,637 -0.15(-0.15%)
Feb 15, 2019 98.91 100.06 98.27 98.86 384,475 +0.65(+0.66%)
Feb 14, 2019 97.84 99.55 97.84 98.21 429,595 -0.37(-0.37%)
Feb 13, 2019 99.72 100.35 98.46 98.58 673,459 -0.76(-0.76%)
Feb 12, 2019 101.33 101.59 98.76 99.33 516,339 -1.72(-1.70%)
Feb 11, 2019 101.39 103.02 100.57 101.05 795,063 +0.10(+0.10%)
Feb 08, 2019 97.11 103.67 97.11 100.95 1,800,854 +13.61(+15.59%)
Feb 07, 2019 87.59 87.90 86.19 87.33 598,813 -0.87(-0.99%)
Feb 06, 2019 87.75 88.44 86.13 88.20 370,488 +0.10(+0.12%)
Feb 05, 2019 86.62 88.30 86.53 88.10 359,337 +1.99(+2.31%)
Feb 04, 2019 84.83 86.43 84.63 86.11 369,576 +1.26(+1.48%)
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.