Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 107.06 109.14 106.74 107.62 6,569,833 +0.04(+0.03%)
May 30, 2019 107.20 107.95 106.71 107.58 2,508,235 +0.38(+0.35%)
May 29, 2019 107.35 107.49 106.22 107.20 6,300,075 -0.25(-0.23%)
May 28, 2019 108.69 109.91 107.41 107.45 5,285,831 -0.96(-0.88%)
May 24, 2019 109.10 109.11 108.09 108.41 2,213,537 -0.02(-0.02%)
May 23, 2019 109.31 109.50 108.12 108.43 3,935,950 -1.09(-0.99%)
May 22, 2019 107.79 109.89 107.79 109.51 4,238,360 +1.30(+1.20%)
May 21, 2019 108.64 109.34 108.17 108.22 2,812,978 +0.33(+0.30%)
May 20, 2019 107.56 107.95 106.75 107.89 3,277,981 +0.20(+0.19%)
May 17, 2019 107.40 108.28 106.95 107.69 3,350,093 -0.67(-0.62%)
May 16, 2019 106.35 109.24 106.35 108.35 4,216,646 +1.63(+1.53%)
May 15, 2019 106.38 106.93 105.53 106.72 4,034,913 +0.63(+0.59%)
May 14, 2019 105.90 106.64 105.72 106.10 3,974,110 +0.53(+0.50%)
May 13, 2019 106.02 106.33 105.11 105.57 4,641,764 -1.71(-1.59%)
May 10, 2019 106.73 107.37 105.43 107.28 3,965,487 +0.39(+0.36%)
May 09, 2019 106.95 107.21 105.94 106.89 6,303,888 -0.41(-0.39%)
May 08, 2019 106.36 107.90 106.36 107.31 3,241,998 +1.21(+1.14%)
May 07, 2019 107.35 107.53 105.65 106.10 5,553,482 -1.58(-1.47%)
May 06, 2019 106.91 108.07 106.43 107.67 6,448,168 -0.24(-0.22%)
May 03, 2019 109.33 109.33 107.57 107.92 6,170,101 -1.43(-1.31%)
May 02, 2019 109.33 109.45 107.87 109.35 4,516,748 +0.26(+0.24%)
May 01, 2019 108.05 110.34 107.59 109.09 5,841,494 +1.05(+0.97%)
Apr 30, 2019 107.64 108.13 106.07 108.03 8,177,525 -2.36(-2.14%)
Apr 29, 2019 110.67 110.78 110.08 110.40 4,438,840 -0.25(-0.23%)
Apr 26, 2019 109.69 110.69 109.54 110.65 3,653,591 +1.51(+1.39%)
Apr 25, 2019 108.69 109.55 107.77 109.13 3,710,474 +0.21(+0.19%)
Apr 24, 2019 109.19 109.32 108.21 108.92 4,608,649 +0.47(+0.43%)
Apr 23, 2019 107.11 108.82 106.55 108.45 6,382,504 +1.86(+1.75%)
Apr 22, 2019 106.19 106.68 104.91 106.59 8,146,475 +0.25(+0.23%)
Apr 18, 2019 107.29 107.67 105.35 106.34 10,622,987 -1.20(-1.12%)
Apr 17, 2019 110.77 110.82 106.97 107.54 16,056,466 -3.19(-2.88%)
Apr 16, 2019 115.32 115.32 110.57 110.73 7,121,373 -3.80(-3.32%)
Apr 15, 2019 114.25 114.78 113.69 114.53 4,928,275 +0.94(+0.83%)
Apr 12, 2019 115.61 115.61 113.56 113.59 5,926,239 -1.93(-1.67%)
Apr 11, 2019 117.10 117.53 114.93 115.52 5,980,819 -1.88(-1.60%)
Apr 10, 2019 118.12 118.12 117.17 117.41 4,579,381 -0.05(-0.04%)
Apr 09, 2019 117.01 118.26 116.86 117.45 4,567,014 +0.07(+0.06%)
Apr 08, 2019 116.77 117.49 116.39 117.38 3,716,867 +0.16(+0.13%)
Apr 05, 2019 116.76 117.24 115.95 117.22 5,044,394 +1.27(+1.10%)
Apr 04, 2019 117.54 117.55 115.02 115.95 6,001,962 -1.33(-1.13%)
Apr 03, 2019 119.18 119.31 117.08 117.28 4,794,184 -2.10(-1.76%)
Apr 02, 2019 119.11 119.60 118.37 119.37 3,482,553 +0.25(+0.21%)
Apr 01, 2019 120.65 121.24 119.12 119.12 5,559,461 -0.66(-0.55%)
Mar 29, 2019 119.08 119.94 119.06 119.78 6,206,501 +0.75(+0.63%)
Mar 28, 2019 119.39 119.91 118.95 119.03 6,622,430 +0.17(+0.14%)
Mar 27, 2019 120.89 121.43 118.63 118.86 8,130,465 -2.08(-1.72%)
Mar 26, 2019 120.22 121.96 119.72 120.94 6,362,440 +1.06(+0.89%)
Mar 25, 2019 118.72 120.53 118.53 119.88 6,470,599 +1.45(+1.22%)
Mar 22, 2019 118.83 119.52 117.63 118.43 16,610,761 -0.01(-0.01%)
Mar 21, 2019 117.12 119.06 116.90 118.44 6,179,835 +0.14(+0.12%)
Mar 20, 2019 117.73 119.17 117.07 118.30 8,147,108 +1.45(+1.24%)
Mar 19, 2019 115.62 116.91 115.51 116.85 14,870,313 +1.25(+1.08%)
Mar 18, 2019 114.45 115.71 114.00 115.61 17,390,258 +1.20(+1.05%)
Mar 15, 2019 113.63 114.61 112.58 114.41 51,275,952 +0.79(+0.70%)
Mar 14, 2019 115.36 115.36 113.08 113.61 46,333,496 -1.13(-0.99%)
Mar 13, 2019 115.01 120.69 113.69 114.75 73,818,584 +0.75(+0.66%)
Mar 12, 2019 114.14 114.48 113.24 114.00 8,751,163 +0.00(+0.00%)
Mar 11, 2019 113.35 115.30 113.08 114.00 66,919,664 -2.95(-2.53%)
Mar 08, 2019 116.65 117.21 115.61 116.95 54,351,252 +0.33(+0.28%)
Mar 07, 2019 116.69 117.41 115.50 116.62 65,666,020 -0.31(-0.27%)
Mar 06, 2019 118.61 118.88 115.74 116.93 81,058,840 -1.67(-1.41%)
Mar 05, 2019 118.52 118.95 116.97 118.61 57,647,808 +0.95(+0.81%)
Mar 04, 2019 120.47 120.47 115.70 117.65 64,425,136 -1.27(-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.