Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 93.90 95.97 93.59 95.39 408,500 +2.47(+2.66%)
Mar 28, 2019 94.00 94.25 91.16 92.92 726,102 +2.24(+2.47%)
Mar 27, 2019 92.37 93.33 90.46 90.68 536,923 -1.36(-1.48%)
Mar 26, 2019 91.30 93.03 91.04 92.04 366,229 +1.27(+1.40%)
Mar 25, 2019 91.03 91.92 90.12 90.77 322,416 -0.59(-0.65%)
Mar 22, 2019 95.62 96.31 91.31 91.36 307,300 -5.11(-5.30%)
Mar 21, 2019 94.62 97.10 94.57 96.47 303,838 +1.53(+1.61%)
Mar 20, 2019 95.69 96.42 93.42 94.94 295,935 -1.08(-1.12%)
Mar 19, 2019 96.24 96.87 95.21 96.02 235,363 +0.19(+0.20%)
Mar 18, 2019 95.30 96.41 94.84 95.83 295,907 +0.69(+0.73%)
Mar 15, 2019 94.43 96.76 94.14 95.14 584,000 +0.94(+1.00%)
Mar 14, 2019 95.04 95.44 94.01 94.20 363,260 -0.98(-1.03%)
Mar 13, 2019 95.01 95.74 94.75 95.18 349,201 +0.61(+0.65%)
Mar 12, 2019 94.39 95.41 93.20 94.57 323,818 +0.19(+0.20%)
Mar 11, 2019 92.53 94.74 92.53 94.38 221,468 +2.11(+2.29%)
Mar 08, 2019 91.33 92.43 90.86 92.27 189,300 +0.24(+0.26%)
Mar 07, 2019 93.86 94.18 91.72 92.03 245,667 -2.26(-2.40%)
Mar 06, 2019 96.60 96.62 93.90 94.29 317,687 -2.29(-2.37%)
Mar 05, 2019 98.17 98.43 96.50 96.58 347,692 -1.59(-1.62%)
Mar 04, 2019 99.07 99.81 97.06 98.17 362,971 -0.77(-0.78%)
Mar 01, 2019 99.04 99.57 98.27 98.94 271,000 +0.82(+0.84%)
Feb 28, 2019 99.14 99.41 97.82 98.12 279,415 -1.36(-1.37%)
Feb 27, 2019 101.15 101.49 99.04 99.48 344,592 -1.87(-1.85%)
Feb 26, 2019 101.13 101.90 100.61 101.35 309,045 +0.13(+0.13%)
Feb 25, 2019 102.29 103.32 101.11 101.22 264,537 -0.37(-0.36%)
Feb 22, 2019 100.80 101.65 100.34 101.59 295,900 +1.18(+1.18%)
Feb 21, 2019 101.81 101.81 99.92 100.41 388,171 -1.47(-1.44%)
Feb 20, 2019 101.20 102.48 101.01 101.88 348,453 +0.45(+0.44%)
Feb 19, 2019 101.08 102.43 100.96 101.43 417,610 -0.17(-0.17%)
Feb 15, 2019 101.81 101.81 100.93 101.60 356,900 +0.35(+0.35%)
Feb 14, 2019 100.00 101.71 99.95 101.25 319,938 +0.92(+0.92%)
Feb 13, 2019 99.88 100.79 99.63 100.33 257,679 +0.85(+0.85%)
Feb 12, 2019 99.02 101.01 98.61 99.48 262,753 +1.07(+1.09%)
Feb 11, 2019 98.39 99.00 97.48 98.41 235,655 +0.47(+0.48%)
Feb 08, 2019 97.83 98.50 96.58 97.94 255,600 -0.60(-0.61%)
Feb 07, 2019 98.53 99.73 98.04 98.54 356,530 -0.34(-0.34%)
Feb 06, 2019 98.67 99.24 98.01 98.88 279,883 +0.34(+0.35%)
Feb 05, 2019 99.00 99.60 98.07 98.54 271,046 -0.09(-0.09%)
Feb 04, 2019 97.36 98.66 96.81 98.63 249,757 +1.50(+1.54%)
Feb 01, 2019 96.41 98.17 96.41 97.13 280,600 +0.37(+0.38%)
Jan 31, 2019 95.97 97.28 95.52 96.76 399,723 +0.33(+0.34%)
Jan 30, 2019 96.68 96.68 94.68 96.43 543,551 +0.15(+0.16%)
Jan 29, 2019 97.43 97.47 95.88 96.28 437,585 -0.43(-0.44%)
Jan 28, 2019 97.66 97.68 94.92 96.71 458,955 +0.68(+0.71%)
Jan 25, 2019 93.84 96.86 93.84 96.03 518,000 +2.84(+3.05%)
Jan 24, 2019 91.30 93.52 91.15 93.19 385,212 +2.19(+2.41%)
Jan 23, 2019 92.07 92.63 89.86 91.00 354,888 -0.27(-0.30%)
Jan 22, 2019 91.15 91.99 90.33 91.27 382,184 -0.33(-0.36%)
Jan 18, 2019 90.87 92.15 89.92 91.60 522,400 +0.82(+0.90%)
Jan 17, 2019 89.44 91.22 88.84 90.78 618,762 +1.31(+1.46%)
Jan 16, 2019 91.00 91.81 87.47 89.47 729,559 -1.44(-1.58%)
Jan 15, 2019 91.73 91.81 88.72 90.91 867,251 -0.43(-0.47%)
Jan 14, 2019 96.90 97.00 89.83 91.34 1,291,526 -6.14(-6.30%)
Jan 11, 2019 93.39 99.75 93.39 97.48 1,654,600 +10.65(+12.27%)
Jan 10, 2019 84.67 86.96 83.94 86.83 745,703 +1.57(+1.84%)
Jan 09, 2019 84.14 85.81 83.26 85.26 464,808 +1.85(+2.22%)
Jan 08, 2019 84.47 84.89 82.42 83.41 530,039 +0.39(+0.47%)
Jan 07, 2019 82.09 83.71 80.57 83.02 456,835 +1.11(+1.36%)
Jan 04, 2019 79.87 82.32 79.50 81.91 416,900 +3.71(+4.74%)
Jan 03, 2019 80.24 80.24 76.90 78.20 505,757 -2.96(-3.65%)
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.