Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.40 94.42 92.88 94.16 418,338 +0.29(+0.31%)
Feb 27, 2019 92.07 94.10 92.07 93.87 419,594 +1.29(+1.39%)
Feb 26, 2019 93.69 94.29 92.40 92.58 522,300 -1.55(-1.65%)
Feb 25, 2019 94.10 95.70 93.99 94.13 500,507 +0.55(+0.59%)
Feb 22, 2019 93.54 93.98 93.24 93.58 385,700 +0.39(+0.42%)
Feb 21, 2019 93.07 93.25 92.47 93.19 303,213 -0.32(-0.34%)
Feb 20, 2019 94.04 94.04 92.82 93.51 381,575 -0.36(-0.38%)
Feb 19, 2019 94.08 94.08 93.27 93.87 423,233 -0.12(-0.13%)
Feb 15, 2019 94.28 94.64 93.50 93.99 650,400 +0.64(+0.69%)
Feb 14, 2019 93.55 94.13 93.00 93.35 307,053 -0.42(-0.45%)
Feb 13, 2019 94.00 94.41 93.23 93.77 391,423 +0.20(+0.21%)
Feb 12, 2019 92.63 93.91 92.50 93.57 421,766 +1.52(+1.65%)
Feb 11, 2019 91.79 92.46 91.71 92.05 357,164 +0.22(+0.24%)
Feb 08, 2019 90.85 91.85 90.61 91.83 659,000 +0.22(+0.24%)
Feb 07, 2019 92.70 92.82 90.67 91.61 888,288 -1.98(-2.12%)
Feb 06, 2019 92.80 94.19 92.58 93.59 522,964 +0.75(+0.81%)
Feb 05, 2019 91.06 93.12 91.06 92.84 567,765 +1.57(+1.72%)
Feb 04, 2019 91.01 91.60 88.28 91.27 790,331 +0.41(+0.45%)
Feb 01, 2019 91.23 94.88 90.18 90.86 1,592,500 +0.36(+0.40%)
Jan 31, 2019 90.08 91.15 89.31 90.50 879,240 +0.23(+0.25%)
Jan 30, 2019 87.92 91.25 87.92 90.27 909,345 +2.57(+2.93%)
Jan 29, 2019 87.18 87.97 86.60 87.70 570,361 +0.96(+1.11%)
Jan 28, 2019 85.41 86.76 85.26 86.74 541,824 +0.25(+0.29%)
Jan 25, 2019 85.81 87.00 85.57 86.49 511,300 +1.35(+1.59%)
Jan 24, 2019 84.91 85.52 84.65 85.14 355,569 +0.24(+0.28%)
Jan 23, 2019 85.58 86.42 83.65 84.90 497,842 +0.33(+0.39%)
Jan 22, 2019 85.56 85.83 83.54 84.57 502,304 -1.83(-2.12%)
Jan 18, 2019 84.84 86.41 84.16 86.40 749,300 +2.07(+2.45%)
Jan 17, 2019 82.65 84.72 82.65 84.33 370,273 +1.25(+1.50%)
Jan 16, 2019 82.11 83.32 81.98 83.08 656,023 +0.72(+0.87%)
Jan 15, 2019 81.89 83.17 81.01 82.36 471,363 +0.64(+0.78%)
Jan 14, 2019 82.45 83.15 81.38 81.72 594,905 -1.79(-2.14%)
Jan 11, 2019 81.79 83.61 81.45 83.51 927,700 +0.95(+1.15%)
Jan 10, 2019 80.45 82.64 80.11 82.56 645,715 +1.77(+2.19%)
Jan 09, 2019 79.00 81.23 78.68 80.79 761,266 +2.02(+2.56%)
Jan 08, 2019 77.83 78.90 77.02 78.77 405,276 +2.05(+2.67%)
Jan 07, 2019 75.89 77.78 75.71 76.72 601,783 +0.83(+1.09%)
Jan 04, 2019 73.92 76.79 73.92 75.89 646,200 +3.10(+4.26%)
Jan 03, 2019 76.43 76.92 72.16 72.79 823,956 -4.13(-5.37%)
Jan 02, 2019 77.41 77.73 75.83 76.92 497,643 -1.63(-2.08%)
Dec 31, 2018 77.93 78.61 77.47 78.55 414,800 +1.26(+1.63%)
Dec 28, 2018 78.20 78.48 76.44 77.29 529,200 -0.21(-0.27%)
Dec 27, 2018 74.45 77.50 73.95 77.50 552,030 +1.80(+2.38%)
Dec 26, 2018 72.27 75.74 71.83 75.70 479,590 +3.83(+5.33%)
Dec 24, 2018 73.43 73.70 71.87 71.87 362,800 -1.98(-2.68%)
Dec 21, 2018 76.61 77.62 73.66 73.85 1,105,400 -2.55(-3.34%)
Dec 20, 2018 77.71 78.19 75.67 76.40 993,669 -1.80(-2.30%)
Dec 19, 2018 80.53 81.95 77.60 78.20 814,531 -2.42(-3.00%)
Dec 18, 2018 81.40 82.17 79.40 80.62 796,977 -0.26(-0.32%)
Dec 17, 2018 83.26 83.96 80.22 80.88 792,908 -2.85(-3.40%)
Dec 14, 2018 85.14 85.22 83.00 83.73 717,200 -2.32(-2.70%)
Dec 13, 2018 87.32 87.70 85.72 86.05 580,692 -0.94(-1.08%)
Dec 12, 2018 86.64 88.38 86.34 86.99 468,183 +1.62(+1.90%)
Dec 11, 2018 84.42 86.05 84.30 85.37 623,217 +2.38(+2.87%)
Dec 10, 2018 83.88 84.11 81.48 82.99 684,413 -0.77(-0.92%)
Dec 07, 2018 85.70 86.33 82.99 83.76 530,800 -2.26(-2.63%)
Dec 06, 2018 84.79 86.10 83.90 86.02 633,525 -0.64(-0.74%)
Dec 04, 2018 90.71 90.71 86.46 86.66 617,700 -3.94(-4.35%)
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.