Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.66 99.81 98.22 98.77 6,632,717 +0.13(+0.13%)
Mar 28, 2019 98.31 98.76 98.12 98.65 5,060,307 +0.18(+0.19%)
Mar 27, 2019 99.42 99.82 97.84 98.46 4,648,880 -1.07(-1.08%)
Mar 26, 2019 99.25 100.16 98.94 99.54 5,087,910 +0.99(+1.01%)
Mar 25, 2019 98.57 98.91 98.08 98.54 4,785,631 -0.16(-0.16%)
Mar 22, 2019 100.11 100.15 98.39 98.70 7,216,475 -2.22(-2.20%)
Mar 21, 2019 100.13 101.00 99.84 100.92 6,298,363 +0.94(+0.94%)
Mar 20, 2019 100.27 101.31 99.98 99.99 8,366,218 -0.47(-0.47%)
Mar 19, 2019 101.48 101.77 100.03 100.46 6,356,107 -0.48(-0.48%)
Mar 18, 2019 100.40 101.14 100.37 100.94 6,967,305 +0.46(+0.45%)
Mar 15, 2019 99.91 100.57 99.71 100.48 13,031,607 +0.57(+0.57%)
Mar 14, 2019 100.04 100.60 99.82 99.91 6,417,983 -0.06(-0.06%)
Mar 13, 2019 99.91 100.18 99.35 99.97 5,870,456 +0.62(+0.62%)
Mar 12, 2019 99.30 100.20 98.94 99.35 7,711,568 +0.22(+0.23%)
Mar 11, 2019 98.53 99.59 98.43 99.13 7,593,071 +1.60(+1.64%)
Mar 08, 2019 96.31 97.77 95.58 97.52 8,747,141 -0.26(-0.26%)
Mar 07, 2019 98.97 99.03 97.59 97.78 8,977,771 -1.28(-1.29%)
Mar 06, 2019 98.77 99.99 98.07 99.06 9,477,729 +0.19(+0.19%)
Mar 05, 2019 97.72 98.91 97.50 98.86 9,156,411 +0.94(+0.96%)
Mar 04, 2019 98.37 98.50 96.67 97.92 9,349,119 +0.07(+0.07%)
Mar 01, 2019 96.54 97.86 96.36 97.85 9,656,761 +1.96(+2.05%)
Feb 28, 2019 96.22 96.35 95.01 95.89 7,989,394 -0.40(-0.42%)
Feb 27, 2019 96.46 97.26 96.14 96.29 6,596,824 +0.11(+0.12%)
Feb 26, 2019 96.07 97.00 95.97 96.18 6,791,155 +0.26(+0.27%)
Feb 25, 2019 95.75 96.56 95.72 95.92 6,480,435 +0.18(+0.19%)
Feb 22, 2019 96.45 96.59 95.30 95.74 5,633,806 +0.20(+0.21%)
Feb 21, 2019 96.28 96.48 94.93 95.54 6,409,267 -0.91(-0.95%)
Feb 20, 2019 95.67 96.80 95.42 96.45 7,408,384 +0.78(+0.81%)
Feb 19, 2019 95.34 96.11 94.99 95.67 5,334,790 -0.03(-0.03%)
Feb 15, 2019 95.92 96.11 95.09 95.70 7,743,990 +0.95(+1.01%)
Feb 14, 2019 94.92 95.85 94.35 94.75 6,742,306 -0.18(-0.19%)
Feb 13, 2019 94.60 95.58 94.24 94.93 7,475,693 +0.67(+0.72%)
Feb 12, 2019 93.94 94.37 93.37 94.25 6,801,646 +1.41(+1.51%)
Feb 11, 2019 92.83 93.17 92.40 92.85 6,121,068 -0.50(-0.54%)
Feb 08, 2019 93.47 93.59 92.03 93.35 7,143,155 -0.52(-0.55%)
Feb 07, 2019 93.69 94.08 92.50 93.86 9,172,373 -0.52(-0.55%)
Feb 06, 2019 94.47 94.94 94.23 94.38 6,286,019 -0.48(-0.50%)
Feb 05, 2019 94.97 95.16 94.23 94.85 7,450,789 -0.21(-0.22%)
Feb 04, 2019 93.28 95.07 92.34 95.06 10,033,145 +1.09(+1.16%)
Feb 01, 2019 92.61 94.67 92.57 93.97 13,773,016 +2.95(+3.24%)
Jan 31, 2019 90.34 91.62 90.01 91.02 14,115,923 +1.30(+1.45%)
Jan 30, 2019 89.34 90.23 88.90 89.72 10,001,967 +0.94(+1.06%)
Jan 29, 2019 89.73 89.99 88.73 88.78 6,749,851 -0.27(-0.30%)
Jan 28, 2019 88.84 89.37 88.18 89.05 8,674,422 -0.83(-0.93%)
Jan 25, 2019 90.55 91.12 89.70 89.88 7,889,729 -0.23(-0.26%)
Jan 24, 2019 88.15 90.36 88.05 90.11 10,667,542 +1.68(+1.90%)
Jan 23, 2019 89.22 89.45 87.66 88.43 7,635,584 -0.75(-0.85%)
Jan 22, 2019 89.81 90.07 88.88 89.19 9,121,952 -1.61(-1.77%)
Jan 18, 2019 90.50 91.02 89.76 90.80 11,817,715 +1.91(+2.15%)
Jan 17, 2019 87.92 89.15 87.46 88.88 5,551,020 +0.44(+0.50%)
Jan 16, 2019 88.46 89.17 88.30 88.44 7,038,710 -0.57(-0.64%)
Jan 15, 2019 88.90 89.77 88.53 89.01 5,303,505 +0.32(+0.36%)
Jan 14, 2019 88.39 89.19 88.19 88.69 7,710,983 -0.65(-0.73%)
Jan 11, 2019 89.71 89.75 88.65 89.34 5,657,816 -0.72(-0.80%)
Jan 10, 2019 89.32 90.21 88.69 90.07 7,581,803 +0.14(+0.16%)
Jan 09, 2019 89.46 90.50 89.27 89.92 8,932,144 +1.19(+1.34%)
Jan 08, 2019 90.03 90.34 88.65 88.73 6,918,682 -0.39(-0.44%)
Jan 07, 2019 88.17 89.65 87.26 89.12 7,157,741 +1.14(+1.30%)
Jan 04, 2019 87.55 88.11 86.91 87.98 10,017,346 +1.79(+2.07%)
Jan 03, 2019 88.17 88.35 85.80 86.19 8,018,746 -1.68(-1.92%)
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.