Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 96.10 96.52 95.31 96.36 443,200 +1.11(+1.17%)
Mar 28, 2019 94.79 95.40 94.10 95.25 351,021 +0.90(+0.95%)
Mar 27, 2019 96.00 96.31 93.70 94.35 365,141 -1.63(-1.70%)
Mar 26, 2019 95.38 96.16 95.00 95.98 403,781 +1.45(+1.53%)
Mar 25, 2019 93.78 94.97 93.28 94.53 350,109 +0.82(+0.88%)
Mar 22, 2019 96.89 97.04 93.65 93.71 525,900 -3.79(-3.89%)
Mar 21, 2019 94.31 97.64 94.31 97.50 438,124 +2.48(+2.61%)
Mar 20, 2019 95.13 95.89 94.14 95.02 404,243 -0.07(-0.07%)
Mar 19, 2019 94.30 95.37 93.77 95.09 614,621 +1.06(+1.13%)
Mar 18, 2019 94.40 94.59 93.31 94.03 524,369 -0.01(-0.01%)
Mar 15, 2019 93.11 94.36 93.06 94.04 838,700 +0.93(+1.00%)
Mar 14, 2019 93.60 93.66 92.80 93.11 463,424 -0.55(-0.59%)
Mar 13, 2019 93.92 94.00 92.81 93.66 558,418 +0.19(+0.20%)
Mar 12, 2019 92.93 93.90 92.93 93.47 316,382 +0.55(+0.59%)
Mar 11, 2019 92.06 93.24 92.00 92.92 519,233 +1.05(+1.14%)
Mar 08, 2019 92.50 92.82 91.44 91.87 561,100 -1.37(-1.47%)
Mar 07, 2019 93.27 93.29 92.15 93.24 428,582 -0.13(-0.14%)
Mar 06, 2019 94.75 95.15 93.11 93.37 373,135 -1.53(-1.61%)
Mar 05, 2019 95.73 95.76 94.56 94.90 540,545 -0.82(-0.86%)
Mar 04, 2019 97.27 97.89 94.77 95.72 734,528 -0.74(-0.77%)
Mar 01, 2019 94.70 97.20 94.28 96.46 668,400 +2.30(+2.44%)
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%)
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.