Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 107.40 109.48 107.07 107.95 6,549,503 +0.04(+0.04%)
May 30, 2019 107.54 108.29 107.04 107.92 2,500,473 +0.38(+0.35%)
May 29, 2019 107.69 107.82 106.55 107.54 6,280,579 -0.25(-0.23%)
May 28, 2019 109.03 110.25 107.74 107.79 5,269,474 -0.96(-0.88%)
May 24, 2019 109.44 109.45 108.43 108.75 2,206,687 -0.02(-0.02%)
May 23, 2019 109.65 109.83 108.46 108.77 3,923,770 -1.09(-0.99%)
May 22, 2019 108.12 110.24 108.12 109.85 4,225,244 +1.30(+1.20%)
May 21, 2019 108.98 109.68 108.50 108.55 2,804,274 +0.33(+0.30%)
May 20, 2019 107.89 108.29 107.08 108.22 3,267,837 +0.20(+0.19%)
May 17, 2019 107.73 108.62 107.28 108.02 3,339,726 -0.67(-0.62%)
May 16, 2019 106.68 109.58 106.68 108.69 4,203,597 +1.63(+1.53%)
May 15, 2019 106.71 107.26 105.85 107.06 4,022,426 +0.63(+0.59%)
May 14, 2019 106.23 106.97 106.05 106.43 3,961,811 +0.53(+0.50%)
May 13, 2019 106.35 106.66 105.44 105.90 4,627,400 -1.71(-1.59%)
May 10, 2019 107.06 107.70 105.76 107.61 3,953,216 +0.39(+0.36%)
May 09, 2019 107.28 107.54 106.27 107.22 6,284,380 -0.42(-0.39%)
May 08, 2019 106.69 108.23 106.69 107.64 3,231,965 +1.21(+1.14%)
May 07, 2019 107.69 107.86 105.98 106.43 5,536,296 -1.58(-1.47%)
May 06, 2019 107.24 108.41 106.76 108.01 6,428,214 -0.24(-0.22%)
May 03, 2019 109.67 109.67 107.90 108.25 6,151,007 -1.44(-1.31%)
May 02, 2019 109.67 109.79 108.20 109.69 4,502,770 +0.26(+0.24%)
May 01, 2019 108.38 110.68 107.93 109.43 5,823,417 +1.06(+0.97%)
Apr 30, 2019 107.97 108.46 106.40 108.37 8,152,219 -2.37(-2.14%)
Apr 29, 2019 111.02 111.12 110.42 110.74 4,425,104 -0.25(-0.23%)
Apr 26, 2019 110.03 111.04 109.88 110.99 3,642,285 +1.52(+1.39%)
Apr 25, 2019 109.03 109.89 108.10 109.47 3,698,991 +0.21(+0.19%)
Apr 24, 2019 109.53 109.66 108.55 109.26 4,594,388 +0.47(+0.43%)
Apr 23, 2019 107.44 109.16 106.88 108.79 6,362,753 +1.87(+1.75%)
Apr 22, 2019 106.52 107.01 105.23 106.92 8,121,265 +0.25(+0.23%)
Apr 18, 2019 107.62 108.01 105.68 106.67 10,590,113 -1.20(-1.12%)
Apr 17, 2019 111.11 111.17 107.31 107.87 16,006,777 -3.20(-2.88%)
Apr 16, 2019 115.68 115.68 110.92 111.08 7,099,335 -3.81(-3.32%)
Apr 15, 2019 114.60 115.14 114.04 114.89 4,913,024 +0.94(+0.83%)
Apr 12, 2019 115.96 115.96 113.91 113.94 5,907,900 -1.94(-1.67%)
Apr 11, 2019 117.46 117.89 115.29 115.88 5,962,311 -1.89(-1.60%)
Apr 10, 2019 118.49 118.49 117.53 117.77 4,565,209 -0.05(-0.04%)
Apr 09, 2019 117.37 118.63 117.22 117.81 4,552,881 +0.07(+0.06%)
Apr 08, 2019 117.13 117.85 116.75 117.74 3,705,365 +0.16(+0.13%)
Apr 05, 2019 117.12 117.60 116.31 117.58 5,028,783 +1.28(+1.10%)
Apr 04, 2019 117.91 117.92 115.38 116.31 5,983,388 -1.33(-1.13%)
Apr 03, 2019 119.55 119.68 117.44 117.64 4,779,348 -2.10(-1.76%)
Apr 02, 2019 119.48 119.97 118.74 119.74 3,471,776 +0.25(+0.21%)
Apr 01, 2019 121.03 121.62 119.49 119.49 5,542,257 -0.66(-0.55%)
Mar 29, 2019 119.45 120.31 119.43 120.15 6,187,295 +0.75(+0.63%)
Mar 28, 2019 119.76 120.28 119.33 119.40 6,601,936 +0.17(+0.14%)
Mar 27, 2019 121.26 121.81 119.00 119.23 8,105,304 -2.08(-1.72%)
Mar 26, 2019 120.59 122.34 120.09 121.31 6,342,750 +1.06(+0.89%)
Mar 25, 2019 119.08 120.91 118.90 120.25 6,450,575 +1.45(+1.22%)
Mar 22, 2019 119.19 119.89 117.99 118.80 16,559,357 -0.01(-0.01%)
Mar 21, 2019 117.48 119.43 117.26 118.81 6,160,711 +0.14(+0.12%)
Mar 20, 2019 118.09 119.54 117.44 118.67 8,121,896 +1.45(+1.24%)
Mar 19, 2019 115.98 117.27 115.87 117.21 14,824,296 +1.25(+1.08%)
Mar 18, 2019 114.81 116.06 114.35 115.96 17,336,444 +1.20(+1.05%)
Mar 15, 2019 113.98 114.96 112.93 114.76 51,117,272 +0.80(+0.70%)
Mar 14, 2019 115.72 115.72 113.44 113.96 46,190,112 -1.14(-0.99%)
Mar 13, 2019 115.37 121.06 114.04 115.10 73,590,144 +0.75(+0.66%)
Mar 12, 2019 114.49 114.83 113.59 114.35 8,724,082 +0.00(+0.00%)
Mar 11, 2019 113.70 115.66 113.44 114.35 66,712,576 -2.96(-2.53%)
Mar 08, 2019 117.01 117.58 115.97 117.31 54,183,056 +0.33(+0.28%)
Mar 07, 2019 117.05 117.77 115.86 116.98 65,462,812 -0.31(-0.27%)
Mar 06, 2019 118.97 119.25 116.10 117.30 80,807,992 -1.68(-1.41%)
Mar 05, 2019 118.89 119.33 117.33 118.97 57,469,412 +0.95(+0.81%)
Mar 04, 2019 120.84 120.84 116.06 118.02 64,225,768 -1.28(-1.07%)
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.