Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 92.48 94.31 92.48 94.00 1,182,254 +1.35(+1.46%)
Jun 27, 2019 94.30 94.86 91.75 92.65 868,966 -0.28(-0.30%)
Jun 26, 2019 91.19 93.87 90.92 92.93 1,055,170 +2.25(+2.49%)
Jun 25, 2019 91.86 91.86 90.43 90.68 997,233 -1.33(-1.45%)
Jun 24, 2019 92.22 93.55 91.37 92.01 1,256,706 -0.63(-0.68%)
Jun 21, 2019 89.89 92.66 89.36 92.63 2,203,325 +2.81(+3.13%)
Jun 20, 2019 88.55 89.88 88.26 89.82 1,072,763 +2.54(+2.91%)
Jun 19, 2019 89.13 89.77 86.97 87.28 946,964 -1.76(-1.97%)
Jun 18, 2019 88.51 91.63 88.47 89.04 1,333,465 +1.31(+1.49%)
Jun 17, 2019 87.12 88.87 86.72 87.73 1,068,263 +0.27(+0.31%)
Jun 14, 2019 88.80 88.88 86.98 87.46 1,222,626 -1.71(-1.92%)
Jun 13, 2019 87.64 89.32 87.28 89.17 746,425 +2.45(+2.83%)
Jun 12, 2019 87.83 88.22 86.54 86.71 1,445,915 -1.39(-1.58%)
Jun 11, 2019 89.84 91.39 87.99 88.10 1,143,296 -1.06(-1.19%)
Jun 10, 2019 87.93 90.88 87.93 89.17 929,095 +1.39(+1.58%)
Jun 07, 2019 87.29 88.50 86.27 87.78 1,361,057 +0.49(+0.56%)
Jun 06, 2019 88.35 88.60 86.05 87.29 1,118,980 -1.37(-1.55%)
Jun 05, 2019 91.07 91.79 87.36 88.66 1,568,362 -1.78(-1.97%)
Jun 04, 2019 88.66 90.94 87.65 90.44 2,033,649 +3.31(+3.80%)
Jun 03, 2019 84.07 89.07 84.07 87.13 3,355,475 +2.51(+2.97%)
May 31, 2019 82.28 85.16 81.95 84.62 2,896,388 +0.70(+0.83%)
May 30, 2019 89.38 90.78 83.75 83.92 7,991,859 -14.66(-14.87%)
May 29, 2019 103.30 103.82 98.09 98.58 2,486,779 -6.60(-6.28%)
May 28, 2019 106.04 107.25 104.57 105.19 1,391,355 -1.05(-0.99%)
May 24, 2019 107.73 108.21 105.72 106.24 1,356,628 +0.28(+0.26%)
May 23, 2019 107.98 107.98 104.11 105.96 1,597,028 -2.87(-2.64%)
May 22, 2019 108.81 111.31 108.64 108.83 1,984,009 +1.04(+0.97%)
May 21, 2019 105.71 108.12 105.15 107.79 1,084,510 +2.48(+2.36%)
May 20, 2019 106.85 107.25 104.98 105.31 1,072,941 -2.63(-2.44%)
May 17, 2019 108.69 109.86 107.88 107.94 807,617 -1.68(-1.53%)
May 16, 2019 110.18 111.15 109.39 109.62 811,598 -0.53(-0.48%)
May 15, 2019 110.97 111.64 109.83 110.14 1,188,878 -1.43(-1.28%)
May 14, 2019 112.03 112.79 110.06 111.57 1,326,268 -0.13(-0.12%)
May 13, 2019 115.44 116.49 111.23 111.70 1,579,966 -6.84(-5.77%)
May 10, 2019 119.29 120.06 115.49 118.55 990,714 -1.25(-1.04%)
May 09, 2019 120.26 120.72 117.50 119.80 1,092,255 -0.78(-0.65%)
May 08, 2019 120.68 122.54 119.76 120.58 891,737 -0.38(-0.31%)
May 07, 2019 122.13 122.48 119.42 120.96 1,058,580 -2.14(-1.74%)
May 06, 2019 123.76 124.11 122.23 123.10 758,092 -3.18(-2.52%)
May 03, 2019 127.19 127.72 125.50 126.28 687,165 -0.66(-0.52%)
May 02, 2019 127.70 129.27 126.70 126.94 742,477 -0.47(-0.37%)
May 01, 2019 128.72 129.37 127.37 127.41 555,883 -0.66(-0.52%)
Apr 30, 2019 129.27 130.35 127.75 128.08 794,677 -1.64(-1.26%)
Apr 29, 2019 129.64 130.65 129.02 129.72 744,141 -0.38(-0.29%)
Apr 26, 2019 129.10 130.35 128.06 130.09 718,889 +0.98(+0.76%)
Apr 25, 2019 131.51 131.66 129.10 129.11 646,314 -2.66(-2.02%)
Apr 24, 2019 131.16 132.36 130.09 131.77 560,171 +0.58(+0.44%)
Apr 23, 2019 130.48 131.26 128.58 131.19 1,289,246 +1.19(+0.92%)
Apr 22, 2019 131.06 131.43 129.58 130.00 788,096 -1.26(-0.96%)
Apr 18, 2019 131.53 133.29 130.99 131.26 1,055,472 -0.13(-0.10%)
Apr 17, 2019 129.47 131.70 129.47 131.39 1,217,856 +2.36(+1.83%)
Apr 16, 2019 127.88 129.76 127.16 129.03 858,153 +1.20(+0.94%)
Apr 15, 2019 128.25 129.43 127.06 127.83 911,273 -0.41(-0.32%)
Apr 12, 2019 126.47 128.24 126.16 128.24 961,910 +2.22(+1.77%)
Apr 11, 2019 126.14 126.98 125.36 126.01 730,291 -0.42(-0.33%)
Apr 10, 2019 125.86 127.39 125.56 126.43 801,666 +0.73(+0.58%)
Apr 09, 2019 127.98 128.24 125.61 125.70 1,173,623 -0.79(-0.63%)
Apr 08, 2019 125.93 127.33 125.15 126.50 1,015,819 +0.14(+0.11%)
Apr 05, 2019 127.41 128.78 126.00 126.36 1,395,379 -1.22(-0.96%)
Apr 04, 2019 123.57 128.18 122.88 127.58 1,594,341 +3.98(+3.22%)
Apr 03, 2019 124.11 124.58 123.25 123.60 1,161,344 +0.28(+0.23%)
Apr 02, 2019 124.32 124.43 122.43 123.32 1,265,698 -0.82(-0.66%)
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.