Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 100.07 100.40 99.31 99.66 2,836,600 +0.21(+0.21%)
Mar 28, 2019 99.43 99.92 98.53 99.45 2,366,013 +0.10(+0.10%)
Mar 27, 2019 99.93 100.86 98.76 99.35 1,772,324 -0.64(-0.64%)
Mar 26, 2019 99.65 100.62 99.04 99.99 3,165,847 +0.89(+0.90%)
Mar 25, 2019 100.18 100.31 98.86 99.10 2,909,914 -1.36(-1.35%)
Mar 22, 2019 101.34 101.82 100.02 100.46 2,085,300 -1.24(-1.22%)
Mar 21, 2019 100.39 101.87 100.09 101.70 1,761,817 +1.22(+1.21%)
Mar 20, 2019 101.23 101.79 100.16 100.48 1,767,272 -0.78(-0.77%)
Mar 19, 2019 101.76 102.01 100.92 101.26 2,046,342 -0.30(-0.30%)
Mar 18, 2019 100.88 102.02 100.78 101.56 1,914,382 +0.68(+0.67%)
Mar 15, 2019 101.85 102.43 100.67 100.88 3,838,200 -0.78(-0.77%)
Mar 14, 2019 100.55 102.14 100.40 101.66 2,920,143 +1.10(+1.09%)
Mar 13, 2019 100.20 101.53 100.18 100.56 2,757,622 +0.36(+0.36%)
Mar 12, 2019 100.53 100.53 99.00 100.20 3,126,609 +0.06(+0.06%)
Mar 11, 2019 100.33 100.78 99.63 100.14 2,769,736 +0.16(+0.16%)
Mar 08, 2019 102.15 102.97 98.15 99.98 7,005,700 -2.89(-2.81%)
Mar 07, 2019 103.12 103.66 102.40 102.87 2,116,145 -0.76(-0.73%)
Mar 06, 2019 104.52 105.07 103.29 103.63 1,594,080 -0.75(-0.72%)
Mar 05, 2019 104.94 105.28 104.27 104.38 1,941,288 -0.54(-0.51%)
Mar 04, 2019 106.78 107.00 104.00 104.92 2,484,595 -1.12(-1.06%)
Mar 01, 2019 106.37 106.58 105.14 106.04 2,261,700 +0.54(+0.51%)
Feb 28, 2019 105.32 106.04 104.79 105.50 2,078,494 +0.14(+0.13%)
Feb 27, 2019 105.04 105.74 104.77 105.36 1,375,449 -0.07(-0.07%)
Feb 26, 2019 105.46 106.33 104.94 105.43 1,786,176 -0.04(-0.04%)
Feb 25, 2019 105.78 105.94 105.14 105.47 1,771,795 +0.28(+0.27%)
Feb 22, 2019 105.59 105.75 104.44 105.19 1,541,400 +0.20(+0.19%)
Feb 21, 2019 105.31 105.31 104.36 104.99 1,696,950 -0.38(-0.36%)
Feb 20, 2019 106.40 106.99 105.09 105.37 2,120,383 -0.91(-0.86%)
Feb 19, 2019 106.17 106.94 105.70 106.28 1,187,446 -0.21(-0.20%)
Feb 15, 2019 106.94 107.15 105.85 106.49 1,676,200 +0.29(+0.27%)
Feb 14, 2019 105.08 106.52 104.48 106.20 1,993,482 +1.19(+1.13%)
Feb 13, 2019 105.87 106.15 104.75 105.01 1,122,881 -0.43(-0.41%)
Feb 12, 2019 105.98 105.98 105.10 105.44 1,726,340 +0.40(+0.38%)
Feb 11, 2019 105.86 106.40 104.64 105.04 1,816,529 -0.39(-0.37%)
Feb 08, 2019 104.66 105.47 104.63 105.43 1,259,700 +0.31(+0.29%)
Feb 07, 2019 104.90 105.57 104.26 105.12 2,190,999 -0.48(-0.45%)
Feb 06, 2019 106.30 106.90 105.34 105.60 1,466,696 -0.48(-0.45%)
Feb 05, 2019 105.33 106.13 105.10 106.08 1,990,423 +1.18(+1.12%)
Feb 04, 2019 103.84 105.50 103.00 104.90 1,413,865 +1.11(+1.07%)
Feb 01, 2019 102.58 104.07 102.40 103.79 2,235,100 +1.25(+1.22%)
Jan 31, 2019 101.61 102.59 101.16 102.54 1,924,846 +0.98(+0.96%)
Jan 30, 2019 101.21 101.67 100.71 101.56 2,194,171 +0.37(+0.37%)
Jan 29, 2019 102.10 102.49 100.36 101.19 1,788,979 -0.79(-0.77%)
Jan 28, 2019 101.95 102.07 100.95 101.98 1,951,769 -0.67(-0.65%)
Jan 25, 2019 102.46 102.82 100.50 102.65 2,526,500 +0.79(+0.78%)
Jan 24, 2019 100.04 103.90 100.04 101.86 5,539,323 -6.80(-6.26%)
Jan 23, 2019 108.76 109.75 107.53 108.66 2,776,801 +0.41(+0.38%)
Jan 22, 2019 108.23 108.93 107.19 108.25 3,082,328 -0.49(-0.45%)
Jan 18, 2019 108.04 109.23 107.47 108.74 2,157,700 +1.67(+1.56%)
Jan 17, 2019 107.01 107.94 106.48 107.07 1,534,212 +0.02(+0.02%)
Jan 16, 2019 107.27 107.57 106.54 107.05 1,112,311 -0.37(-0.34%)
Jan 15, 2019 106.08 107.92 105.77 107.42 2,283,806 +1.42(+1.34%)
Jan 14, 2019 105.00 106.58 104.98 106.00 2,091,131 -0.14(-0.13%)
Jan 11, 2019 105.24 106.41 105.17 106.14 1,300,500 +0.29(+0.27%)
Jan 10, 2019 104.64 105.86 104.40 105.85 2,374,323 +1.03(+0.98%)
Jan 09, 2019 104.05 105.58 103.56 104.82 1,835,506 +0.97(+0.93%)
Jan 08, 2019 103.48 104.51 103.29 103.85 1,621,289 +0.80(+0.78%)
Jan 07, 2019 103.00 103.67 102.49 103.05 1,508,610 +0.41(+0.40%)
Jan 04, 2019 102.10 103.32 101.54 102.64 1,881,900 +1.90(+1.89%)
Jan 03, 2019 101.26 101.84 100.41 100.74 1,381,515 -1.47(-1.44%)
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.