Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.66 90.62 89.30 90.42 1,179,587 +0.90(+1.01%)
May 30, 2019 89.98 90.32 89.19 89.52 1,127,053 -0.37(-0.42%)
May 29, 2019 90.98 91.15 89.59 89.90 1,148,814 -0.81(-0.89%)
May 28, 2019 93.00 93.00 90.64 90.70 1,559,992 -2.11(-2.28%)
May 24, 2019 93.26 93.68 92.79 92.82 685,329 -0.39(-0.42%)
May 23, 2019 92.57 93.22 92.51 93.20 911,994 +0.75(+0.81%)
May 22, 2019 91.93 92.53 91.55 92.46 695,379 +0.78(+0.85%)
May 21, 2019 91.84 92.54 91.60 91.68 749,319 -0.12(-0.13%)
May 20, 2019 92.17 92.45 91.44 91.80 838,084 -0.05(-0.05%)
May 17, 2019 90.89 92.17 90.83 91.85 843,097 +0.50(+0.54%)
May 16, 2019 90.50 91.53 90.30 91.35 665,037 +0.78(+0.86%)
May 15, 2019 91.04 91.17 90.47 90.57 900,643 -0.32(-0.36%)
May 14, 2019 91.57 91.84 90.65 90.90 1,346,479 -0.92(-1.00%)
May 13, 2019 90.60 92.04 90.60 91.82 1,025,154 +1.03(+1.14%)
May 10, 2019 89.11 90.84 88.96 90.79 923,993 +1.72(+1.93%)
May 09, 2019 88.95 89.21 88.32 89.08 960,670 +0.41(+0.46%)
May 08, 2019 89.67 89.88 88.43 88.66 854,395 -1.11(-1.24%)
May 07, 2019 90.11 90.51 89.47 89.77 852,774 -0.37(-0.41%)
May 06, 2019 90.32 90.57 89.81 90.14 803,730 -0.10(-0.11%)
May 03, 2019 89.64 90.38 89.46 90.24 777,464 +0.79(+0.89%)
May 02, 2019 89.51 89.87 88.80 89.45 927,852 +0.08(+0.09%)
May 01, 2019 90.29 90.47 89.36 89.37 1,153,595 -1.23(-1.35%)
Apr 30, 2019 89.28 90.63 88.92 90.60 1,112,277 +1.51(+1.69%)
Apr 29, 2019 89.46 89.57 88.69 89.09 832,543 -0.52(-0.58%)
Apr 26, 2019 89.88 90.50 89.46 89.61 1,061,365 +0.12(+0.14%)
Apr 25, 2019 89.02 90.02 88.91 89.49 1,462,345 +0.09(+0.10%)
Apr 24, 2019 89.00 89.59 87.96 89.39 1,912,502 +0.65(+0.73%)
Apr 23, 2019 88.52 89.15 88.20 88.74 1,983,388 +0.30(+0.34%)
Apr 22, 2019 88.82 88.99 88.25 88.44 1,583,366 -0.35(-0.40%)
Apr 18, 2019 88.48 89.46 88.38 88.79 1,855,064 +0.29(+0.33%)
Apr 17, 2019 88.53 88.92 88.10 88.51 1,632,318 +0.00(+0.00%)
Apr 16, 2019 89.55 90.06 88.16 88.51 980,686 -1.19(-1.33%)
Apr 15, 2019 89.82 90.01 89.39 89.70 1,400,618 +0.03(+0.03%)
Apr 12, 2019 89.04 89.76 88.43 89.67 1,315,848 +0.36(+0.40%)
Apr 11, 2019 88.72 89.36 88.44 89.31 1,054,846 +0.66(+0.74%)
Apr 10, 2019 89.25 89.67 88.41 88.65 1,199,724 -0.16(-0.18%)
Apr 09, 2019 88.41 88.84 88.26 88.81 1,019,984 +0.44(+0.50%)
Apr 08, 2019 89.11 89.21 88.25 88.37 852,447 -0.98(-1.10%)
Apr 05, 2019 88.47 89.39 88.38 89.35 818,676 +0.84(+0.94%)
Apr 04, 2019 89.41 89.41 87.97 88.51 1,075,293 -0.47(-0.53%)
Apr 03, 2019 89.15 89.42 88.22 88.98 922,838 -0.31(-0.35%)
Apr 02, 2019 89.07 89.41 88.68 89.29 1,206,832 +0.07(+0.08%)
Apr 01, 2019 89.74 89.82 88.54 89.22 1,064,181 -0.68(-0.75%)
Mar 29, 2019 89.11 90.01 88.82 89.90 1,321,260 +0.69(+0.78%)
Mar 28, 2019 90.29 90.61 88.86 89.21 900,123 -1.02(-1.13%)
Mar 27, 2019 90.73 90.78 89.78 90.22 1,042,122 -0.52(-0.57%)
Mar 26, 2019 90.21 90.85 90.03 90.74 860,768 +0.58(+0.64%)
Mar 25, 2019 90.18 90.39 89.62 90.16 729,011 +0.16(+0.18%)
Mar 22, 2019 89.18 90.59 89.00 90.01 2,581,605 +1.19(+1.34%)
Mar 21, 2019 88.28 88.96 88.03 88.82 2,619,291 +0.61(+0.69%)
Mar 20, 2019 88.23 88.96 88.00 88.21 1,447,921 +0.19(+0.21%)
Mar 19, 2019 88.79 88.79 87.71 88.02 1,594,213 -0.86(-0.97%)
Mar 18, 2019 89.36 89.53 88.57 88.89 2,108,073 -0.46(-0.52%)
Mar 15, 2019 89.10 89.70 88.65 89.35 3,618,687 +0.39(+0.44%)
Mar 14, 2019 88.94 89.27 88.33 88.96 1,676,174 +0.16(+0.18%)
Mar 13, 2019 88.81 89.01 88.51 88.80 1,684,548 +0.07(+0.08%)
Mar 12, 2019 88.62 88.74 88.19 88.73 2,206,916 +0.26(+0.30%)
Mar 11, 2019 88.12 88.59 87.85 88.46 1,718,295 +0.35(+0.40%)
Mar 08, 2019 87.70 88.12 87.27 88.11 1,498,741 +0.50(+0.57%)
Mar 07, 2019 87.79 88.33 87.40 87.61 1,931,056 +0.09(+0.10%)
Mar 06, 2019 87.93 88.10 87.34 87.53 1,562,972 -0.27(-0.31%)
Mar 05, 2019 87.96 88.16 87.59 87.80 988,024 -0.25(-0.28%)
Mar 04, 2019 88.06 88.23 87.33 88.05 1,136,586 +0.15(+0.17%)
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.