Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 99.93 100.80 99.70 100.77 8,704,153 +1.08(+1.08%)
Jun 27, 2019 100.35 100.57 99.51 99.69 4,386,147 -0.66(-0.66%)
Jun 26, 2019 100.87 101.12 100.31 100.35 6,242,345 +0.23(+0.23%)
Jun 25, 2019 101.09 101.31 100.00 100.12 5,820,561 -1.03(-1.02%)
Jun 24, 2019 100.85 101.53 100.75 101.15 6,845,085 -0.02(-0.02%)
Jun 21, 2019 101.06 102.19 100.60 101.16 17,644,920 +0.53(+0.52%)
Jun 20, 2019 100.66 100.98 100.09 100.64 9,597,383 +1.13(+1.13%)
Jun 19, 2019 99.20 99.99 98.97 99.51 4,751,017 -0.03(-0.03%)
Jun 18, 2019 98.75 100.31 98.68 99.54 6,031,723 +1.25(+1.27%)
Jun 17, 2019 97.75 98.66 97.48 98.30 5,210,454 +0.47(+0.48%)
Jun 14, 2019 97.98 98.11 97.47 97.83 4,157,637 -0.08(-0.08%)
Jun 13, 2019 98.18 98.70 97.54 97.91 4,930,958 +0.58(+0.60%)
Jun 12, 2019 97.45 97.64 96.82 97.33 4,939,891 -0.79(-0.81%)
Jun 11, 2019 99.90 100.01 98.10 98.12 6,946,632 -0.91(-0.92%)
Jun 10, 2019 98.95 99.40 98.56 99.03 7,050,326 +0.66(+0.67%)
Jun 07, 2019 97.77 98.89 97.60 98.37 6,598,351 +0.65(+0.66%)
Jun 06, 2019 95.72 98.10 95.64 97.72 9,099,942 +2.45(+2.58%)
Jun 05, 2019 95.45 95.58 94.15 95.27 6,305,504 +0.28(+0.30%)
Jun 04, 2019 94.42 95.29 94.17 94.99 6,465,015 +1.06(+1.13%)
Jun 03, 2019 92.88 94.01 92.69 93.92 7,534,180 +1.73(+1.88%)
May 31, 2019 92.49 93.28 92.09 92.19 8,520,766 -1.24(-1.33%)
May 30, 2019 94.37 94.53 93.00 93.43 7,171,029 -1.13(-1.19%)
May 29, 2019 94.77 95.03 93.79 94.56 9,201,820 -1.25(-1.30%)
May 28, 2019 96.26 96.62 95.69 95.80 10,058,667 -0.32(-0.34%)
May 24, 2019 95.79 96.31 95.05 96.13 5,960,510 +0.68(+0.71%)
May 23, 2019 96.21 96.26 94.63 95.45 13,584,655 -2.19(-2.24%)
May 22, 2019 97.90 98.33 97.45 97.63 7,117,339 -0.62(-0.63%)
May 21, 2019 98.01 98.74 97.90 98.26 6,001,268 +0.40(+0.41%)
May 20, 2019 97.75 98.15 97.61 97.85 5,643,199 +0.26(+0.27%)
May 17, 2019 97.22 98.07 97.07 97.59 8,485,324 -0.23(-0.23%)
May 16, 2019 97.97 98.43 97.60 97.82 10,550,437 -0.12(-0.12%)
May 15, 2019 97.19 98.22 96.92 97.94 8,660,506 +0.40(+0.41%)
May 14, 2019 96.76 98.03 96.63 97.54 8,548,152 +0.96(+1.00%)
May 13, 2019 97.76 98.04 96.23 96.58 9,604,131 -1.24(-1.27%)
May 10, 2019 97.16 98.05 96.09 97.82 10,959,086 +0.64(+0.66%)
May 09, 2019 97.12 98.09 96.11 97.18 20,571,354 +2.96(+3.14%)
May 08, 2019 94.92 95.01 94.14 94.22 7,768,159 -0.62(-0.65%)
May 07, 2019 94.06 94.84 93.42 94.84 11,429,301 -0.10(-0.11%)
May 06, 2019 94.22 96.10 94.20 94.94 13,759,712 +0.91(+0.96%)
May 03, 2019 94.37 95.06 93.91 94.04 9,184,991 +0.71(+0.76%)
May 02, 2019 94.04 95.00 93.24 93.32 11,841,097 -1.15(-1.21%)
May 01, 2019 96.06 96.34 94.43 94.47 12,591,128 -1.80(-1.87%)
Apr 30, 2019 97.11 97.76 95.94 96.27 26,727,042 +1.88(+1.99%)
Apr 29, 2019 93.83 94.71 93.58 94.40 11,727,501 +0.50(+0.53%)
Apr 26, 2019 94.94 95.02 92.74 93.90 14,499,295 -0.64(-0.68%)
Apr 25, 2019 94.66 95.18 94.14 94.54 13,263,104 -0.30(-0.32%)
Apr 24, 2019 97.31 97.37 94.69 94.85 27,578,068 -3.00(-3.07%)
Apr 23, 2019 97.61 98.05 97.31 97.84 11,321,348 +0.10(+0.10%)
Apr 22, 2019 96.85 97.84 96.59 97.75 9,908,706 +1.64(+1.70%)
Apr 18, 2019 96.64 96.88 95.50 96.11 11,905,121 -0.33(-0.34%)
Apr 17, 2019 97.99 98.26 96.26 96.44 14,837,522 -0.72(-0.74%)
Apr 16, 2019 96.57 97.28 96.27 97.16 14,893,651 +0.83(+0.86%)
Apr 15, 2019 96.24 97.04 95.69 96.34 16,669,169 +0.30(+0.32%)
Apr 12, 2019 97.49 97.83 95.42 96.03 53,242,440 -5.00(-4.94%)
Apr 11, 2019 100.51 101.24 100.03 101.03 4,050,220 +0.40(+0.40%)
Apr 10, 2019 101.15 101.49 100.34 100.63 4,950,909 -0.04(-0.04%)
Apr 09, 2019 101.27 101.27 100.33 100.67 5,167,139 -0.91(-0.90%)
Apr 08, 2019 101.65 102.11 101.22 101.58 6,837,864 +0.21(+0.21%)
Apr 05, 2019 100.44 101.55 100.39 101.37 6,922,913 +1.30(+1.30%)
Apr 04, 2019 99.44 100.10 99.07 100.07 4,633,664 +0.73(+0.73%)
Apr 03, 2019 100.41 100.52 99.06 99.34 4,483,743 -0.83(-0.83%)
Apr 02, 2019 100.39 100.59 99.52 100.18 5,440,464 -0.01(-0.01%)
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.