Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 92.52 92.68 91.52 92.05 3,194,093 -0.77(-0.83%)
Apr 29, 2019 92.61 92.84 92.49 92.82 39,602 +0.28(+0.30%)
Apr 26, 2019 92.20 92.60 91.89 92.54 87,594 +0.41(+0.44%)
Apr 25, 2019 91.88 92.14 91.37 92.14 97,303 -0.48(-0.52%)
Apr 24, 2019 93.36 93.36 92.44 92.61 74,342 -1.12(-1.19%)
Apr 23, 2019 93.35 93.80 93.20 93.73 255,110 +0.30(+0.32%)
Apr 22, 2019 93.15 93.50 92.99 93.44 283,478 -0.83(-0.88%)
Apr 18, 2019 94.08 94.31 93.73 94.27 54,262 +0.10(+0.11%)
Apr 17, 2019 94.61 94.80 93.92 94.17 362,898 +0.33(+0.35%)
Apr 16, 2019 93.97 94.03 93.58 93.84 364,660 +0.88(+0.94%)
Apr 15, 2019 93.67 93.67 92.62 92.97 259,736 -1.37(-1.45%)
Apr 12, 2019 94.36 94.58 94.11 94.34 51,715 +1.36(+1.47%)
Apr 11, 2019 93.33 93.33 92.83 92.98 74,426 -1.27(-1.35%)
Apr 10, 2019 94.14 94.35 93.78 94.25 667,912 +0.15(+0.16%)
Apr 09, 2019 94.17 94.35 94.00 94.09 52,228 -0.10(-0.11%)
Apr 08, 2019 93.82 94.29 93.57 94.19 55,790 -0.02(-0.02%)
Apr 05, 2019 93.76 94.24 93.71 94.21 123,252 +1.04(+1.11%)
Apr 04, 2019 92.51 93.33 92.51 93.17 112,856 +0.87(+0.94%)
Apr 03, 2019 92.51 93.12 92.08 92.31 97,040 +0.58(+0.63%)
Apr 02, 2019 91.96 91.96 91.48 91.73 39,497 -0.17(-0.19%)
Apr 01, 2019 91.86 92.17 91.52 91.90 79,517 +1.33(+1.47%)
Mar 29, 2019 90.30 90.76 89.93 90.57 66,332 +1.36(+1.53%)
Mar 28, 2019 89.01 89.32 88.63 89.21 107,449 +0.47(+0.53%)
Mar 27, 2019 88.93 89.24 88.43 88.74 40,223 -0.08(-0.09%)
Mar 26, 2019 88.78 89.11 88.41 88.82 66,991 +0.05(+0.06%)
Mar 25, 2019 88.13 88.86 88.03 88.77 43,549 +0.12(+0.13%)
Mar 22, 2019 89.77 90.02 88.54 88.65 66,997 -2.51(-2.75%)
Mar 21, 2019 90.00 91.16 89.88 91.16 131,008 -0.02(-0.02%)
Mar 20, 2019 90.74 91.90 90.12 91.18 614,888 -0.33(-0.36%)
Mar 19, 2019 91.61 91.85 91.21 91.50 450,630 +0.32(+0.35%)
Mar 18, 2019 91.13 91.37 90.85 91.19 59,109 +1.08(+1.20%)
Mar 15, 2019 89.72 90.21 89.69 90.10 105,202 +1.10(+1.24%)
Mar 14, 2019 89.04 89.12 88.55 89.00 263,514 -0.62(-0.70%)
Mar 13, 2019 89.66 89.98 89.37 89.62 131,382 -0.08(-0.09%)
Mar 12, 2019 89.78 89.88 89.30 89.71 244,815 +0.65(+0.73%)
Mar 11, 2019 87.98 89.24 87.98 89.06 141,962 +2.19(+2.53%)
Mar 08, 2019 86.39 86.96 86.00 86.86 171,978 -1.45(-1.65%)
Mar 07, 2019 89.59 89.59 88.08 88.32 533,902 -2.33(-2.57%)
Mar 06, 2019 91.21 91.30 90.55 90.65 122,227 -0.70(-0.77%)
Mar 05, 2019 90.73 91.60 90.60 91.35 157,099 +1.42(+1.58%)
Mar 04, 2019 90.25 90.33 88.97 89.93 189,253 +1.07(+1.20%)
Mar 01, 2019 89.25 89.30 88.61 88.87 1,259,328 +0.87(+0.99%)
Feb 28, 2019 88.22 88.39 87.72 88.00 379,218 -0.50(-0.56%)
Feb 27, 2019 88.47 88.93 88.31 88.50 3,452,903 -1.22(-1.36%)
Feb 26, 2019 89.11 89.91 88.95 89.72 193,957 -0.32(-0.35%)
Feb 25, 2019 90.11 90.41 89.82 90.03 136,568 +1.49(+1.68%)
Feb 22, 2019 88.16 88.60 87.99 88.54 62,899 +1.65(+1.90%)
Feb 21, 2019 87.22 87.26 86.64 86.89 35,174 -0.05(-0.06%)
Feb 20, 2019 86.93 87.59 86.79 86.94 59,708 +0.46(+0.53%)
Feb 19, 2019 85.37 86.69 85.37 86.48 134,034 +0.93(+1.09%)
Feb 15, 2019 85.83 85.99 85.24 85.55 57,695 -0.65(-0.75%)
Feb 14, 2019 85.97 86.40 85.61 86.20 128,567 -0.48(-0.55%)
Feb 13, 2019 87.15 87.30 86.51 86.68 172,445 +0.62(+0.72%)
Feb 12, 2019 86.18 86.36 85.96 86.06 138,270 +0.51(+0.60%)
Feb 11, 2019 86.22 86.30 85.54 85.54 392,420 +0.01(+0.01%)
Feb 08, 2019 85.10 85.62 84.83 85.53 37,429 +0.17(+0.20%)
Feb 07, 2019 85.95 86.33 84.58 85.36 122,528 -1.35(-1.55%)
Feb 06, 2019 87.59 87.71 86.49 86.71 28,270 -0.82(-0.94%)
Feb 05, 2019 86.53 87.66 86.52 87.53 107,042 +1.44(+1.67%)
Feb 04, 2019 85.79 86.26 85.74 86.09 82,418 +0.12(+0.14%)
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.