Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 100.89 102.45 100.74 102.35 2,614,200 +0.80(+0.79%)
May 30, 2019 99.88 101.65 99.88 101.55 1,464,171 +1.90(+1.91%)
May 29, 2019 99.59 99.74 98.95 99.65 998,386 -0.15(-0.15%)
May 28, 2019 101.18 101.81 99.41 99.80 3,708,065 -1.19(-1.18%)
May 24, 2019 101.81 102.12 100.92 100.99 991,400 -0.40(-0.39%)
May 23, 2019 101.28 101.57 100.63 101.39 1,109,080 -0.07(-0.07%)
May 22, 2019 101.74 101.93 101.28 101.46 1,181,435 -0.32(-0.31%)
May 21, 2019 101.20 102.15 101.03 101.78 2,142,517 +1.09(+1.08%)
May 20, 2019 101.12 101.36 100.61 100.69 1,344,320 -0.61(-0.60%)
May 17, 2019 100.36 101.47 100.15 101.30 1,374,500 +0.43(+0.43%)
May 16, 2019 101.02 101.65 100.52 100.87 1,855,378 +0.51(+0.51%)
May 15, 2019 100.25 100.88 100.02 100.36 1,076,766 -0.32(-0.32%)
May 14, 2019 100.43 101.36 100.41 100.68 1,363,268 +0.27(+0.27%)
May 13, 2019 100.38 100.78 99.42 100.41 1,286,021 -1.02(-1.01%)
May 10, 2019 100.48 101.84 100.23 101.43 1,582,300 +0.69(+0.68%)
May 09, 2019 99.98 100.81 99.42 100.74 1,296,720 +0.25(+0.25%)
May 08, 2019 101.17 101.34 100.47 100.49 2,097,432 -0.98(-0.97%)
May 07, 2019 101.67 102.28 100.53 101.47 1,668,889 -0.94(-0.92%)
May 06, 2019 101.72 102.61 101.55 102.41 1,031,786 -0.31(-0.30%)
May 03, 2019 102.08 103.48 102.04 102.72 1,719,200 +0.98(+0.96%)
May 02, 2019 101.57 102.60 101.23 101.74 1,827,418 -0.20(-0.20%)
May 01, 2019 101.50 102.75 100.68 101.94 2,178,551 -2.45(-2.35%)
Apr 30, 2019 103.89 104.47 103.44 104.39 2,180,953 +0.59(+0.57%)
Apr 29, 2019 104.15 104.15 103.20 103.80 1,473,210 -0.29(-0.28%)
Apr 26, 2019 103.88 104.44 103.47 104.09 1,368,300 +0.64(+0.62%)
Apr 25, 2019 103.09 103.69 102.51 103.45 1,059,226 +0.11(+0.11%)
Apr 24, 2019 103.26 104.04 103.10 103.34 1,304,564 +0.42(+0.41%)
Apr 23, 2019 103.11 104.19 102.73 102.92 1,474,026 -0.26(-0.25%)
Apr 22, 2019 103.00 103.36 102.73 103.18 833,155 -0.14(-0.14%)
Apr 18, 2019 101.70 103.43 101.61 103.32 1,261,500 +1.82(+1.79%)
Apr 17, 2019 101.88 102.12 101.33 101.50 917,074 -0.13(-0.13%)
Apr 16, 2019 102.00 102.08 101.13 101.63 863,514 -0.01(-0.01%)
Apr 15, 2019 101.38 102.16 101.22 101.64 1,233,986 +0.24(+0.24%)
Apr 12, 2019 101.00 101.60 100.90 101.40 1,193,000 +0.63(+0.63%)
Apr 11, 2019 99.81 100.81 99.73 100.77 1,169,840 +0.73(+0.73%)
Apr 10, 2019 99.89 100.46 99.52 100.04 1,187,705 +0.56(+0.56%)
Apr 09, 2019 99.14 99.52 98.99 99.48 992,959 -0.11(-0.11%)
Apr 08, 2019 99.76 99.90 99.00 99.59 1,339,992 -0.37(-0.37%)
Apr 05, 2019 100.32 100.58 99.85 99.96 1,600,100 -0.49(-0.49%)
Apr 04, 2019 100.58 100.77 99.94 100.45 860,725 -0.09(-0.09%)
Apr 03, 2019 100.49 100.69 99.86 100.54 1,060,192 +0.36(+0.36%)
Apr 02, 2019 100.70 100.70 99.49 100.18 959,591 -0.40(-0.40%)
Apr 01, 2019 100.43 100.76 99.82 100.58 1,195,237 +0.77(+0.77%)
Mar 29, 2019 99.70 100.10 99.18 99.81 2,356,600 +0.67(+0.68%)
Mar 28, 2019 99.02 99.36 98.56 99.14 1,587,507 +0.16(+0.16%)
Mar 27, 2019 98.56 99.41 98.56 98.98 1,520,854 +0.23(+0.23%)
Mar 26, 2019 99.12 99.15 98.21 98.75 1,361,061 -0.22(-0.22%)
Mar 25, 2019 99.22 99.51 98.77 98.97 1,289,728 +0.00(+0.00%)
Mar 22, 2019 99.16 99.70 98.74 98.97 1,033,400 -0.22(-0.22%)
Mar 21, 2019 98.32 99.28 98.19 99.19 1,014,095 +0.62(+0.63%)
Mar 20, 2019 98.24 99.00 97.96 98.57 2,928,764 -0.67(-0.68%)
Mar 19, 2019 99.54 100.01 98.64 99.24 2,175,515 -1.00(-1.00%)
Mar 18, 2019 100.90 101.39 99.91 100.24 1,615,222 -0.66(-0.65%)
Mar 15, 2019 99.09 100.93 98.73 100.90 3,947,800 +1.92(+1.94%)
Mar 14, 2019 98.30 98.99 98.05 98.98 1,319,771 +0.34(+0.34%)
Mar 13, 2019 98.32 98.96 98.17 98.64 2,010,608 +0.66(+0.67%)
Mar 12, 2019 98.04 98.08 97.21 97.98 1,873,193 +0.19(+0.19%)
Mar 11, 2019 96.84 97.82 96.75 97.79 1,466,547 +1.12(+1.16%)
Mar 08, 2019 95.90 96.69 95.61 96.67 1,791,300 +0.13(+0.13%)
Mar 07, 2019 96.45 96.56 95.89 96.54 1,901,563 -0.06(-0.06%)
Mar 06, 2019 96.07 96.95 96.01 96.60 1,937,758 +0.67(+0.70%)
Mar 05, 2019 95.31 95.95 94.83 95.93 1,692,829 +0.79(+0.83%)
Mar 04, 2019 95.80 95.80 94.76 95.14 2,291,367 -0.23(-0.24%)
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.