Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 96.57 96.89 95.84 96.18 2,939,347 +0.20(+0.21%)
Mar 28, 2019 95.95 96.43 95.09 95.97 2,451,715 +0.10(+0.10%)
Mar 27, 2019 96.44 97.33 95.31 95.88 1,836,521 -0.62(-0.64%)
Mar 26, 2019 96.17 97.10 95.58 96.49 3,280,520 +0.86(+0.90%)
Mar 25, 2019 96.68 96.80 95.40 95.64 3,015,317 -1.31(-1.35%)
Mar 22, 2019 97.80 98.26 96.52 96.95 2,160,834 -1.20(-1.22%)
Mar 21, 2019 96.88 98.31 96.59 98.14 1,825,633 +1.18(+1.21%)
Mar 20, 2019 97.69 98.23 96.66 96.97 1,831,286 -0.75(-0.77%)
Mar 19, 2019 98.20 98.44 97.39 97.72 2,120,464 -0.29(-0.30%)
Mar 18, 2019 97.35 98.45 97.26 98.01 1,983,724 +0.66(+0.67%)
Mar 15, 2019 98.29 98.85 97.15 97.35 3,977,227 -0.75(-0.77%)
Mar 14, 2019 97.04 98.57 96.89 98.11 3,025,916 +1.06(+1.09%)
Mar 13, 2019 96.70 97.98 96.68 97.04 2,857,508 +0.35(+0.36%)
Mar 12, 2019 97.02 97.02 95.54 96.70 3,239,861 +0.06(+0.06%)
Mar 11, 2019 96.82 97.26 96.15 96.64 2,870,061 +0.15(+0.16%)
Mar 08, 2019 98.58 99.37 94.72 96.49 7,259,461 -2.79(-2.81%)
Mar 07, 2019 99.52 100.04 98.82 99.27 2,192,796 -0.40(-0.40%)
Mar 06, 2019 100.53 101.06 99.34 99.67 1,657,418 -0.72(-0.72%)
Mar 05, 2019 100.93 101.26 100.28 100.39 2,018,422 -0.52(-0.51%)
Mar 04, 2019 102.70 102.91 100.03 100.91 2,583,317 -1.08(-1.06%)
Mar 01, 2019 102.31 102.51 101.12 101.99 2,351,565 +0.52(+0.51%)
Feb 28, 2019 101.30 101.99 100.78 101.47 2,161,080 +0.13(+0.13%)
Feb 27, 2019 101.03 101.70 100.77 101.33 1,430,100 -0.07(-0.07%)
Feb 26, 2019 101.43 102.26 100.94 101.40 1,857,147 -0.04(-0.04%)
Feb 25, 2019 101.74 101.89 101.13 101.44 1,842,194 +0.27(+0.27%)
Feb 22, 2019 101.56 101.71 100.45 101.17 1,602,645 +0.19(+0.19%)
Feb 21, 2019 101.29 101.29 100.37 100.98 1,764,376 -0.37(-0.36%)
Feb 20, 2019 102.33 102.90 101.07 101.34 2,204,633 -0.88(-0.86%)
Feb 19, 2019 102.11 102.85 101.66 102.22 1,234,627 -0.20(-0.20%)
Feb 15, 2019 102.85 103.06 101.81 102.42 1,742,801 +0.28(+0.27%)
Feb 14, 2019 101.06 102.45 100.49 102.14 2,072,690 +1.14(+1.13%)
Feb 13, 2019 101.82 102.09 100.75 101.00 1,167,497 -0.41(-0.41%)
Feb 12, 2019 101.93 101.93 101.08 101.41 1,794,933 +0.39(+0.38%)
Feb 11, 2019 101.81 102.33 100.64 101.03 1,888,706 -0.38(-0.37%)
Feb 08, 2019 100.66 101.44 100.63 101.40 1,309,752 +0.30(+0.29%)
Feb 07, 2019 100.89 101.54 100.28 101.10 2,278,055 -0.46(-0.45%)
Feb 06, 2019 102.24 102.81 101.31 101.56 1,524,973 -0.46(-0.45%)
Feb 05, 2019 101.31 102.07 101.08 102.03 2,069,509 +1.13(+1.12%)
Feb 04, 2019 99.87 101.47 99.06 100.89 1,470,043 +1.07(+1.07%)
Feb 01, 2019 98.66 100.09 98.49 99.82 2,323,908 +1.20(+1.22%)
Jan 31, 2019 97.73 98.67 97.29 98.62 2,001,327 +0.94(+0.96%)
Jan 30, 2019 97.34 97.78 96.86 97.68 2,281,353 +0.36(+0.37%)
Jan 29, 2019 98.20 98.57 96.52 97.32 1,860,061 -0.76(-0.77%)
Jan 28, 2019 98.05 98.17 97.09 98.08 2,029,319 -0.64(-0.65%)
Jan 25, 2019 98.54 98.89 96.66 98.73 2,626,887 +0.76(+0.78%)
Jan 24, 2019 96.22 99.93 96.22 97.97 5,759,420 -6.54(-6.26%)
Jan 23, 2019 104.60 105.56 103.42 104.51 2,887,133 +0.39(+0.38%)
Jan 22, 2019 104.09 104.77 103.09 104.11 3,204,800 -0.47(-0.45%)
Jan 18, 2019 103.91 105.06 103.36 104.58 2,243,433 +1.61(+1.56%)
Jan 17, 2019 102.92 103.81 102.41 102.98 1,595,171 +0.02(+0.02%)
Jan 16, 2019 103.17 103.46 102.47 102.96 1,156,507 -0.36(-0.34%)
Jan 15, 2019 102.03 103.80 101.73 103.31 2,374,550 +1.37(+1.34%)
Jan 14, 2019 100.99 102.51 100.97 101.95 2,174,219 -0.14(-0.13%)
Jan 11, 2019 101.22 102.34 101.15 102.08 1,352,173 +0.28(+0.27%)
Jan 10, 2019 100.64 101.81 100.41 101.81 2,468,663 +0.99(+0.98%)
Jan 09, 2019 100.07 101.55 99.60 100.81 1,908,437 +0.93(+0.93%)
Jan 08, 2019 99.53 100.52 99.34 99.88 1,685,708 +0.77(+0.78%)
Jan 07, 2019 99.06 99.71 98.57 99.11 1,568,552 +0.39(+0.40%)
Jan 04, 2019 98.20 99.37 97.66 98.72 1,956,674 +1.83(+1.89%)
Jan 03, 2019 97.39 97.95 96.57 96.89 1,436,407 -1.41(-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.