Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 101.24 102.26 100.63 101.84 2,356,366 +0.58(+0.57%)
Apr 29, 2019 102.70 103.17 100.88 101.26 3,445,053 -2.09(-2.02%)
Apr 26, 2019 102.24 103.39 101.16 103.35 2,035,400 +1.52(+1.49%)
Apr 25, 2019 100.77 102.01 100.01 101.83 1,494,169 +0.73(+0.72%)
Apr 24, 2019 101.89 102.24 101.03 101.10 2,196,362 -0.87(-0.85%)
Apr 23, 2019 100.26 102.14 99.60 101.97 2,716,850 +1.85(+1.85%)
Apr 22, 2019 98.72 100.15 98.64 100.12 2,058,536 +1.09(+1.10%)
Apr 18, 2019 98.53 99.25 97.10 99.03 3,420,300 +1.05(+1.07%)
Apr 17, 2019 99.41 99.93 96.89 97.98 2,142,549 -1.19(-1.20%)
Apr 16, 2019 101.96 102.33 99.04 99.17 2,014,183 -2.09(-2.06%)
Apr 15, 2019 101.86 102.00 101.17 101.26 1,680,401 -0.41(-0.40%)
Apr 12, 2019 101.56 101.93 100.92 101.67 1,828,900 +0.61(+0.60%)
Apr 11, 2019 101.65 101.74 100.75 101.06 1,062,746 -0.27(-0.27%)
Apr 10, 2019 101.75 101.98 101.22 101.33 1,566,706 -0.13(-0.13%)
Apr 09, 2019 101.59 101.95 101.18 101.46 1,657,141 -0.77(-0.75%)
Apr 08, 2019 102.23 102.50 101.70 102.23 1,909,542 +0.11(+0.11%)
Apr 05, 2019 102.51 103.33 101.68 102.12 1,865,600 +0.14(+0.14%)
Apr 04, 2019 102.19 102.40 100.64 101.98 2,475,509 -0.14(-0.14%)
Apr 03, 2019 102.33 102.67 101.58 102.12 1,769,050 +0.08(+0.08%)
Apr 02, 2019 101.74 102.38 101.57 102.04 1,737,870 +0.50(+0.49%)
Apr 01, 2019 102.41 102.47 101.29 101.54 2,659,685 +0.87(+0.86%)
Mar 29, 2019 99.88 100.94 99.71 100.67 2,323,000 +1.28(+1.29%)
Mar 28, 2019 98.63 99.58 98.59 99.39 2,288,312 +0.87(+0.88%)
Mar 27, 2019 98.44 99.31 98.11 98.52 1,487,310 -0.30(-0.30%)
Mar 26, 2019 98.54 99.36 98.34 98.82 1,795,350 +0.89(+0.91%)
Mar 25, 2019 97.42 98.56 97.24 97.93 1,402,362 +0.00(+0.00%)
Mar 22, 2019 99.01 99.33 97.88 97.93 1,489,100 -1.71(-1.72%)
Mar 21, 2019 98.45 99.91 98.23 99.64 1,658,858 +1.14(+1.16%)
Mar 20, 2019 98.75 99.26 97.81 98.50 1,592,043 -0.22(-0.22%)
Mar 19, 2019 98.09 99.15 98.09 98.72 1,903,377 +0.95(+0.97%)
Mar 18, 2019 97.00 97.89 96.99 97.77 2,111,113 +0.86(+0.89%)
Mar 15, 2019 96.23 97.23 95.75 96.91 2,904,400 +0.71(+0.74%)
Mar 14, 2019 96.65 96.85 96.13 96.20 1,751,511 -0.73(-0.75%)
Mar 13, 2019 96.12 97.43 95.86 96.93 2,665,086 +1.18(+1.23%)
Mar 12, 2019 95.00 95.96 94.76 95.75 2,433,729 +1.02(+1.08%)
Mar 11, 2019 92.65 94.77 92.55 94.73 2,902,107 +2.32(+2.51%)
Mar 08, 2019 92.26 92.45 91.21 92.41 2,412,700 -0.14(-0.15%)
Mar 07, 2019 93.89 94.29 92.25 92.55 4,092,523 -1.62(-1.72%)
Mar 06, 2019 95.90 95.90 93.62 94.17 2,113,017 -1.61(-1.68%)
Mar 05, 2019 96.11 96.18 95.34 95.78 2,535,883 -0.09(-0.09%)
Mar 04, 2019 97.65 97.95 95.27 95.87 2,749,684 +0.12(+0.13%)
Mar 01, 2019 94.99 96.15 94.51 95.75 2,069,300 +1.52(+1.61%)
Feb 28, 2019 93.96 94.67 93.84 94.23 2,253,418 +0.43(+0.46%)
Feb 27, 2019 93.34 94.16 93.15 93.80 1,535,147 +0.31(+0.33%)
Feb 26, 2019 94.02 94.50 93.34 93.49 1,759,116 -0.90(-0.95%)
Feb 25, 2019 95.00 95.18 94.24 94.39 1,281,572 -0.22(-0.23%)
Feb 22, 2019 93.76 94.66 93.76 94.61 1,852,100 +1.14(+1.22%)
Feb 21, 2019 94.27 94.27 93.13 93.47 1,893,947 -0.92(-0.97%)
Feb 20, 2019 94.91 95.07 93.67 94.39 2,164,650 -0.52(-0.55%)
Feb 19, 2019 94.75 95.29 94.56 94.91 2,251,444 -0.46(-0.48%)
Feb 15, 2019 93.92 95.55 92.92 95.37 3,308,100 +2.11(+2.26%)
Feb 14, 2019 89.01 93.57 88.65 93.26 5,436,735 +5.01(+5.68%)
Feb 13, 2019 87.56 88.87 87.56 88.25 3,698,714 +0.74(+0.85%)
Feb 12, 2019 86.92 87.59 86.64 87.51 2,621,122 +1.24(+1.44%)
Feb 11, 2019 86.91 87.20 85.86 86.27 3,361,139 -0.56(-0.64%)
Feb 08, 2019 85.74 86.83 85.39 86.83 2,082,600 +0.62(+0.72%)
Feb 07, 2019 87.25 87.26 85.69 86.21 1,572,716 -1.37(-1.56%)
Feb 06, 2019 87.07 87.64 86.61 87.58 1,940,757 +0.21(+0.24%)
Feb 05, 2019 87.33 88.05 86.82 87.37 3,012,306 +0.40(+0.46%)
Feb 04, 2019 87.25 87.38 86.61 86.97 1,971,688 -0.17(-0.20%)
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.