Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 108.72 110.55 107.29 109.21 932,600 -1.16(-1.05%)
May 30, 2019 110.68 111.77 109.13 110.37 683,317 +1.38(+1.27%)
May 29, 2019 112.00 112.33 108.59 108.99 1,539,475 -3.75(-3.33%)
May 28, 2019 113.00 116.00 111.53 112.74 1,024,975 +0.41(+0.36%)
May 24, 2019 111.71 114.08 110.30 112.33 1,496,300 +1.09(+0.98%)
May 23, 2019 111.52 112.24 108.10 111.24 1,168,406 -1.67(-1.48%)
May 22, 2019 112.96 116.13 112.75 112.91 1,497,525 -0.50(-0.44%)
May 21, 2019 111.28 115.00 111.28 113.41 2,085,223 +3.96(+3.62%)
May 20, 2019 107.69 111.19 107.00 109.45 1,101,736 -0.53(-0.48%)
May 17, 2019 109.46 111.81 107.44 109.98 1,503,400 -1.35(-1.21%)
May 16, 2019 106.52 111.90 106.52 111.33 1,625,595 +5.77(+5.47%)
May 15, 2019 103.50 107.90 102.47 105.56 1,117,749 +1.98(+1.91%)
May 14, 2019 99.92 103.88 99.85 103.58 562,015 +4.19(+4.22%)
May 13, 2019 101.32 102.19 98.88 99.39 1,163,306 -4.66(-4.48%)
May 10, 2019 102.19 104.27 99.25 104.05 987,200 +1.81(+1.77%)
May 09, 2019 99.34 103.19 97.55 102.24 1,336,394 +0.77(+0.76%)
May 08, 2019 100.82 102.73 99.77 101.47 421,832 -0.08(-0.08%)
May 07, 2019 103.44 104.75 99.53 101.55 843,953 -3.40(-3.24%)
May 06, 2019 102.50 105.10 97.77 104.95 1,129,292 -0.06(-0.06%)
May 03, 2019 103.69 105.13 102.75 105.01 881,000 +2.45(+2.39%)
May 02, 2019 101.80 103.66 99.81 102.56 559,962 +0.49(+0.48%)
May 01, 2019 104.49 104.54 101.61 102.07 691,938 -1.33(-1.29%)
Apr 30, 2019 103.14 104.92 100.60 103.40 1,406,733 +0.80(+0.78%)
Apr 29, 2019 102.86 104.81 102.25 102.60 1,393,471 +0.56(+0.55%)
Apr 26, 2019 98.01 102.74 97.26 102.04 1,794,100 +4.20(+4.29%)
Apr 25, 2019 95.99 98.05 95.47 97.84 760,792 +2.67(+2.81%)
Apr 24, 2019 95.44 96.82 94.61 95.17 1,303,463 +0.43(+0.45%)
Apr 23, 2019 93.45 95.07 92.83 94.74 616,070 +1.87(+2.01%)
Apr 22, 2019 89.23 93.27 89.23 92.87 786,994 +2.82(+3.13%)
Apr 18, 2019 89.88 91.43 87.63 90.05 1,150,300 -0.31(-0.34%)
Apr 17, 2019 94.58 94.58 88.88 90.36 1,784,615 -3.47(-3.70%)
Apr 16, 2019 97.99 99.30 93.10 93.83 1,042,464 -3.48(-3.58%)
Apr 15, 2019 96.80 99.55 95.51 97.31 1,072,022 +0.72(+0.75%)
Apr 12, 2019 96.25 97.20 94.28 96.59 973,200 +0.89(+0.93%)
Apr 11, 2019 95.37 96.39 93.66 95.70 772,418 +0.27(+0.28%)
Apr 10, 2019 92.84 96.12 92.20 95.43 1,159,157 +2.86(+3.09%)
Apr 09, 2019 90.55 93.72 89.97 92.57 1,571,585 +1.75(+1.93%)
Apr 08, 2019 89.51 91.19 87.31 90.82 813,387 +0.56(+0.62%)
Apr 05, 2019 90.91 91.45 89.03 90.26 978,600 -0.54(-0.59%)
Apr 04, 2019 93.01 93.20 87.20 90.80 1,532,399 -1.80(-1.94%)
Apr 03, 2019 92.00 93.62 91.57 92.60 665,665 +1.41(+1.55%)
Apr 02, 2019 90.02 91.44 88.34 91.19 952,880 +1.24(+1.38%)
Apr 01, 2019 92.20 93.00 89.00 89.95 871,891 -1.03(-1.13%)
Mar 29, 2019 90.86 91.89 89.95 90.98 1,447,400 +1.46(+1.63%)
Mar 28, 2019 89.08 91.04 87.66 89.52 1,755,723 +1.04(+1.18%)
Mar 27, 2019 91.30 91.39 85.90 88.48 1,005,030 -2.92(-3.19%)
Mar 26, 2019 90.82 92.86 90.42 91.40 892,070 +1.66(+1.85%)
Mar 25, 2019 90.30 90.93 87.80 89.74 2,160,389 -0.66(-0.73%)
Mar 22, 2019 98.42 98.75 89.59 90.40 3,138,400 -8.89(-8.95%)
Mar 21, 2019 93.88 100.00 93.24 99.29 3,064,687 +4.82(+5.10%)
Mar 20, 2019 94.76 96.00 92.18 94.47 1,414,931 -0.91(-0.95%)
Mar 19, 2019 94.17 96.56 92.64 95.38 1,270,531 +2.14(+2.30%)
Mar 18, 2019 95.00 96.71 91.92 93.24 1,686,883 -2.14(-2.24%)
Mar 15, 2019 94.61 95.91 93.91 95.38 2,866,700 +0.54(+0.57%)
Mar 14, 2019 89.71 97.00 89.19 94.84 2,258,960 +4.88(+5.42%)
Mar 13, 2019 90.17 92.42 89.72 89.96 2,513,648 -0.57(-0.63%)
Mar 12, 2019 95.65 96.00 87.90 90.53 5,731,766 -3.04(-3.25%)
Mar 11, 2019 91.00 93.99 90.99 93.57 3,647,496 +2.98(+3.29%)
Mar 08, 2019 87.04 91.35 83.00 90.59 1,967,400 -0.50(-0.55%)
Mar 07, 2019 90.69 92.88 89.75 91.09 1,528,911 +0.04(+0.04%)
Mar 06, 2019 93.22 93.73 90.77 91.05 1,567,205 -2.59(-2.77%)
Mar 05, 2019 93.10 94.22 90.81 93.64 827,677 +0.87(+0.94%)
Mar 04, 2019 97.06 99.64 89.60 92.77 1,820,304 -3.05(-3.18%)
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.