Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 95.70 98.40 94.50 94.50 890 -0.90(-0.94%)
May 30, 2019 100.20 101.70 94.50 95.40 1,289 -3.30(-3.34%)
May 29, 2019 102.30 104.10 96.00 98.70 1,201 -4.20(-4.08%)
May 28, 2019 101.40 105.00 101.40 102.90 640 +1.80(+1.78%)
May 24, 2019 104.10 104.40 101.10 101.10 406 -1.50(-1.46%)
May 23, 2019 101.10 104.70 98.10 102.60 1,732 +0.30(+0.29%)
May 22, 2019 105.00 105.30 99.90 102.30 1,756 -2.40(-2.29%)
May 21, 2019 105.30 106.20 102.30 104.70 1,700 -0.90(-0.85%)
May 20, 2019 111.30 111.60 102.60 105.60 2,375 -4.80(-4.35%)
May 17, 2019 112.50 114.26 106.80 110.40 1,380 -3.60(-3.16%)
May 16, 2019 109.50 114.00 106.80 114.00 1,957 +3.60(+3.26%)
May 15, 2019 103.50 111.00 103.50 110.40 1,976 +3.60(+3.37%)
May 14, 2019 105.30 107.10 103.80 106.80 1,217 +0.90(+0.85%)
May 13, 2019 102.90 107.10 102.00 105.90 1,540 +0.30(+0.28%)
May 10, 2019 108.00 112.80 102.30 105.60 1,606 -4.20(-3.83%)
May 09, 2019 106.50 111.00 98.70 109.80 2,759 +4.20(+3.98%)
May 08, 2019 111.90 114.30 103.50 105.60 5,257 -3.90(-3.56%)
May 07, 2019 111.00 119.70 106.50 109.50 7,123 -12.30(-10.10%)
May 06, 2019 120.00 122.10 112.50 121.80 2,996 +0.30(+0.25%)
May 03, 2019 119.10 122.66 114.00 121.50 2,396 +2.40(+2.02%)
May 02, 2019 117.00 126.00 102.00 119.10 10,964 +4.80(+4.20%)
May 01, 2019 108.00 122.10 105.66 114.30 7,348 +5.70(+5.25%)
Apr 30, 2019 111.30 112.30 105.30 108.60 1,328 -2.70(-2.43%)
Apr 29, 2019 110.40 113.10 106.50 111.30 1,004 +0.90(+0.82%)
Apr 26, 2019 109.20 113.40 107.43 110.40 1,866 +0.90(+0.82%)
Apr 25, 2019 107.40 111.90 106.80 109.50 1,614 +1.50(+1.39%)
Apr 24, 2019 104.40 109.80 104.40 108.00 1,310 +4.50(+4.35%)
Apr 23, 2019 102.90 105.60 95.40 103.50 3,209 -0.90(-0.86%)
Apr 22, 2019 111.00 115.47 103.20 104.40 4,235 -7.80(-6.95%)
Apr 18, 2019 114.90 118.49 108.01 112.20 4,090 -3.60(-3.11%)
Apr 17, 2019 123.60 123.60 113.10 115.80 4,343 -8.10(-6.54%)
Apr 16, 2019 124.20 125.40 120.30 123.90 3,814 +1.80(+1.47%)
Apr 15, 2019 122.70 125.70 120.30 122.10 2,592 -2.10(-1.69%)
Apr 12, 2019 123.00 127.20 115.20 124.20 5,903 +2.70(+2.22%)
Apr 11, 2019 124.50 126.60 120.60 121.50 3,781 -5.70(-4.48%)
Apr 10, 2019 125.70 128.70 124.50 127.20 2,464 +0.60(+0.47%)
Apr 09, 2019 132.30 135.60 125.10 126.60 5,505 -3.00(-2.31%)
Apr 08, 2019 131.40 138.00 128.10 129.60 6,345 +1.50(+1.17%)
Apr 05, 2019 127.50 131.97 123.94 128.10 3,953 +2.70(+2.15%)
Apr 04, 2019 130.50 132.00 124.50 125.40 8,127 -6.30(-4.78%)
Apr 03, 2019 135.30 141.90 129.00 131.70 13,466 -4.80(-3.52%)
Apr 02, 2019 127.50 146.70 122.10 136.50 23,186 +9.30(+7.31%)
Apr 01, 2019 124.50 132.00 112.50 127.20 11,006 +3.90(+3.16%)
Mar 29, 2019 133.50 134.40 122.40 123.30 12,596 -12.90(-9.47%)
Mar 28, 2019 131.40 142.20 117.30 136.20 42,205 +9.00(+7.08%)
Mar 27, 2019 116.40 131.40 112.50 127.20 23,739 +10.20(+8.72%)
Mar 26, 2019 111.00 113.70 105.60 117.00 3,208 +11.70(+11.11%)
Mar 25, 2019 107.70 110.40 102.30 105.30 3,302 -3.60(-3.31%)
Mar 22, 2019 114.90 115.20 108.00 108.90 2,856 -6.00(-5.22%)
Mar 21, 2019 114.60 116.70 110.40 114.90 2,681 -0.90(-0.78%)
Mar 20, 2019 120.00 120.00 111.30 115.80 4,224 -5.40(-4.46%)
Mar 19, 2019 121.50 126.00 114.00 121.20 11,658 +3.60(+3.06%)
Mar 18, 2019 108.00 121.20 108.00 117.60 14,386 +11.10(+10.42%)
Mar 15, 2019 102.30 115.20 94.50 106.50 12,126 +1.80(+1.72%)
Mar 14, 2019 133.50 136.80 99.60 104.70 45,995 -28.80(-21.57%)
Mar 13, 2019 135.00 137.40 127.50 133.50 39,102 +3.30(+2.53%)
Mar 12, 2019 133.50 137.70 128.10 130.20 15,194 -0.30(-0.23%)
Mar 11, 2019 137.40 137.40 127.50 130.50 19,689 +1.50(+1.16%)
Mar 08, 2019 135.00 136.50 126.90 129.00 22,366 -108.00(-45.57%)
Mar 07, 2019 235.80 321.90 234.00 237.00 4,800 +1.20(+0.51%)
Mar 06, 2019 267.60 267.60 231.30 235.80 1,413 -27.00(-10.27%)
Mar 05, 2019 260.40 276.60 231.00 262.80 722 -1.20(-0.45%)
Mar 04, 2019 270.00 276.90 255.00 264.00 548 -7.65(-2.82%)
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.