Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 106.05 109.07 105.00 107.75 1,040,000 +5.70(+5.59%)
Mar 28, 2019 102.14 103.46 100.27 102.05 478,292 +0.56(+0.55%)
Mar 27, 2019 103.66 105.15 101.05 101.49 1,288,408 +2.48(+2.50%)
Mar 26, 2019 97.47 99.19 96.75 99.01 524,160 +2.46(+2.55%)
Mar 25, 2019 98.56 98.62 95.13 96.55 961,386 +0.30(+0.31%)
Mar 22, 2019 95.72 97.55 95.58 96.25 1,379,300 +4.94(+5.41%)
Mar 21, 2019 93.10 93.87 90.82 91.31 934,013 +1.12(+1.24%)
Mar 20, 2019 90.15 92.16 90.00 90.19 975,660 +2.02(+2.29%)
Mar 19, 2019 87.90 89.20 87.20 88.17 1,000,969 -1.07(-1.20%)
Mar 18, 2019 90.71 91.00 88.20 89.24 1,366,180 -4.84(-5.14%)
Mar 15, 2019 91.47 94.50 91.06 94.08 886,300 +4.51(+5.04%)
Mar 14, 2019 89.63 90.99 88.68 89.57 926,999 -1.67(-1.83%)
Mar 13, 2019 93.32 93.32 90.62 91.24 1,041,032 -2.66(-2.83%)
Mar 12, 2019 96.03 97.55 93.58 93.90 841,768 -1.85(-1.93%)
Mar 11, 2019 94.36 96.70 94.20 95.75 1,309,440 +7.36(+8.33%)
Mar 08, 2019 87.45 88.76 86.93 88.39 882,700 +0.39(+0.44%)
Mar 07, 2019 89.36 92.09 87.50 88.00 1,641,434 -1.90(-2.11%)
Mar 06, 2019 88.25 91.95 87.79 89.90 1,199,127 +3.60(+4.17%)
Mar 05, 2019 88.57 90.42 86.07 86.30 1,210,294 -3.10(-3.47%)
Mar 04, 2019 90.00 91.00 88.37 89.40 938,149 -0.57(-0.63%)
Mar 01, 2019 88.14 91.91 87.76 89.97 1,686,100 -4.09(-4.35%)
Feb 28, 2019 91.42 95.98 90.43 94.06 1,317,091 +0.15(+0.16%)
Feb 27, 2019 98.15 99.18 93.80 93.91 1,096,184 -3.44(-3.53%)
Feb 26, 2019 91.11 98.50 90.64 97.35 1,332,298 +3.65(+3.90%)
Feb 25, 2019 97.00 99.45 92.69 93.70 1,341,316 -9.32(-9.05%)
Feb 22, 2019 105.12 105.12 100.81 103.02 827,500 -0.10(-0.10%)
Feb 21, 2019 106.00 107.10 102.68 103.12 1,390,877 -6.07(-5.56%)
Feb 20, 2019 105.69 110.55 104.84 109.19 627,048 +1.62(+1.51%)
Feb 19, 2019 111.96 112.40 106.30 107.57 834,942 -4.34(-3.88%)
Feb 15, 2019 114.24 117.91 111.68 111.91 976,100 -5.86(-4.98%)
Feb 14, 2019 115.80 118.50 113.25 117.77 1,102,606 +2.86(+2.49%)
Feb 13, 2019 116.00 117.35 112.01 114.91 819,274 +6.41(+5.91%)
Feb 12, 2019 111.24 112.13 105.23 108.50 964,379 -2.52(-2.27%)
Feb 11, 2019 104.45 112.50 103.61 111.02 1,401,937 -5.24(-4.51%)
Feb 08, 2019 119.43 123.67 115.52 116.26 1,004,400 -5.27(-4.34%)
Feb 07, 2019 114.66 124.77 114.42 121.53 1,797,407 +12.61(+11.58%)
Feb 06, 2019 109.81 111.95 106.00 108.92 1,364,379 +1.46(+1.36%)
Feb 05, 2019 108.44 111.41 104.81 107.46 1,399,764 -2.54(-2.31%)
Feb 04, 2019 109.00 111.17 106.95 110.00 2,104,428 +8.14(+7.99%)
Feb 01, 2019 96.81 102.82 95.25 101.86 2,089,700 +9.48(+10.26%)
Jan 31, 2019 88.47 95.52 88.01 92.38 1,956,704 +3.01(+3.37%)
Jan 30, 2019 88.70 91.23 87.11 89.37 1,431,493 +2.65(+3.06%)
Jan 29, 2019 92.54 93.60 84.53 86.72 2,418,209 -1.09(-1.24%)
Jan 28, 2019 87.41 89.99 85.53 87.81 3,212,427 +13.28(+17.82%)
Jan 25, 2019 82.67 82.80 73.30 74.53 3,384,800 -3.97(-5.06%)
Jan 24, 2019 80.42 83.37 76.02 78.50 3,509,128 -5.97(-7.07%)
Jan 23, 2019 78.57 89.41 77.30 84.47 3,480,958 +2.71(+3.31%)
Jan 22, 2019 78.69 83.68 76.88 81.76 3,884,880 +11.90(+17.03%)
Jan 18, 2019 77.75 77.82 66.15 69.86 4,758,800 -1.23(-1.73%)
Jan 17, 2019 64.49 72.98 64.04 71.09 5,209,993 -0.17(-0.24%)
Jan 16, 2019 60.43 74.80 59.60 71.26 6,127,134 +2.66(+3.88%)
Jan 15, 2019 64.91 69.50 63.53 68.60 4,247,297 +3.58(+5.51%)
Jan 14, 2019 80.90 80.99 62.99 65.02 5,464,119 -34.68(-34.78%)
Jan 11, 2019 110.42 112.62 97.15 99.70 2,071,000 -17.10(-14.64%)
Jan 10, 2019 111.16 120.00 108.21 116.80 1,351,894 +2.30(+2.01%)
Jan 09, 2019 119.00 121.50 113.26 114.50 988,241 -2.39(-2.04%)
Jan 08, 2019 111.12 119.39 108.56 116.89 1,293,644 -4.74(-3.90%)
Jan 07, 2019 120.12 123.74 116.34 121.63 1,077,698 +8.65(+7.66%)
Jan 04, 2019 117.58 126.37 110.16 112.98 1,631,900 -13.32(-10.55%)
Jan 03, 2019 125.57 130.07 121.00 126.30 1,897,625 +4.30(+3.52%)
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.