Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1119 1134 1118 1127 1,371,142 +3.66(+0.33%)
Feb 27, 2019 1114 1126 1109 1123 1,104,661 +0.88(+0.08%)
Feb 26, 2019 1114 1126 1107 1122 1,750,521 +4.68(+0.42%)
Feb 25, 2019 1122 1125 1114 1117 1,309,634 +0.77(+0.07%)
Feb 22, 2019 1110 1117 1100 1117 1,471,700 +12.35(+1.12%)
Feb 21, 2019 1119 1119 1098 1104 1,663,631 -16.38(-1.46%)
Feb 20, 2019 1129 1131 1112 1121 1,203,895 -5.92(-0.53%)
Feb 19, 2019 1117 1130 1117 1127 1,098,951 +6.88(+0.61%)
Feb 15, 2019 1139 1139 1117 1120 1,391,300 -9.57(-0.85%)
Feb 14, 2019 1125 1136 1117 1129 1,053,480 +0.57(+0.05%)
Feb 13, 2019 1133 1143 1126 1129 1,398,680 +1.05(+0.09%)
Feb 12, 2019 1111 1133 1111 1128 1,750,461 +25.46(+2.31%)
Feb 11, 2019 1104 1113 1100 1102 909,982 -0.26(-0.02%)
Feb 08, 2019 1095 1105 1094 1102 1,088,300 -3.53(-0.32%)
Feb 07, 2019 1112 1112 1094 1106 1,914,446 -16.98(-1.51%)
Feb 06, 2019 1149 1154 1118 1123 2,408,989 -28.98(-2.52%)
Feb 05, 2019 1130 1153 1124 1152 4,112,960 +10.45(+0.92%)
Feb 04, 2019 1119 1142 1118 1141 3,898,621 +22.80(+2.04%)
Feb 01, 2019 1122 1134 1114 1119 1,655,800 -7.27(-0.65%)
Jan 31, 2019 1112 1128 1105 1126 2,007,406 +27.90(+2.54%)
Jan 30, 2019 1077 1100 1077 1098 1,467,642 +27.93(+2.61%)
Jan 29, 2019 1081 1085 1066 1070 980,848 -9.80(-0.91%)
Jan 28, 2019 1090 1093 1075 1080 1,465,369 -21.65(-1.97%)
Jan 25, 2019 1094 1103 1092 1102 1,163,700 +17.51(+1.62%)
Jan 24, 2019 1083 1088 1070 1084 1,455,747 -0.41(-0.04%)
Jan 23, 2019 1087 1093 1068 1084 1,259,084 +5.78(+0.54%)
Jan 22, 2019 1096 1099 1071 1079 1,976,351 -28.67(-2.59%)
Jan 18, 2019 1109 1118 1099 1107 2,244,500 +8.18(+0.74%)
Jan 17, 2019 1088 1101 1083 1099 1,240,072 +9.61(+0.88%)
Jan 16, 2019 1090 1102 1088 1090 1,917,149 +3.00(+0.28%)
Jan 15, 2019 1058 1088 1054 1087 1,874,302 +35.00(+3.33%)
Jan 14, 2019 1053 1058 1049 1052 1,416,222 -12.96(-1.22%)
Jan 11, 2019 1070 1073 1056 1064 1,543,200 -14.36(-1.33%)
Jan 10, 2019 1075 1080 1065 1079 1,329,206 -2.82(-0.26%)
Jan 09, 2019 1088 1092 1074 1082 1,348,548 -3.72(-0.34%)
Jan 08, 2019 1086 1093 1068 1085 1,770,187 +9.45(+0.88%)
Jan 07, 2019 1081 1083 1063 1076 2,372,319 -2.15(-0.20%)
Jan 04, 2019 1043 1080 1037 1078 2,301,400 +52.60(+5.13%)
Jan 03, 2019 1051 1066 1022 1025 2,095,965 -29.21(-2.77%)
Jan 02, 2019 1027 1061 1025 1055 1,589,670 +9.72(+0.93%)
Dec 31, 2018 1058 1063 1033 1045 1,655,500 -1.72(-0.16%)
Dec 28, 2018 1060 1064 1042 1047 1,718,300 -6.22(-0.59%)
Dec 27, 2018 1026 1053 1007 1053 2,298,771 +5.05(+0.48%)
Dec 26, 2018 997.99 1048 992.65 1048 2,313,166 +63.18(+6.42%)
Dec 24, 2018 984.32 1012 977.66 984.67 1,817,900 -6.58(-0.66%)
Dec 21, 2018 1032 1038 981.19 991.25 5,232,400 -32.33(-3.16%)
Dec 20, 2018 1026 1047 1008 1024 2,655,349 -11.88(-1.15%)
Dec 19, 2018 1047 1076 1019 1035 2,910,184 -7.95(-0.76%)
Dec 18, 2018 1034 1060 1030 1043 2,181,004 +17.76(+1.73%)
Dec 17, 2018 1047 1062 1017 1026 2,496,054 -26.06(-2.48%)
Dec 14, 2018 1060 1072 1049 1052 1,817,900 -21.83(-2.03%)
Dec 13, 2018 1076 1088 1065 1074 1,249,251 -0.19(-0.02%)
Dec 12, 2018 1077 1092 1072 1074 1,447,407 +12.08(+1.14%)
Dec 11, 2018 1067 1070 1050 1062 1,692,258 +8.47(+0.80%)
Dec 10, 2018 1043 1060 1033 1053 1,682,153 +6.60(+0.63%)
Dec 07, 2018 1072 1085 1039 1047 2,134,100 -31.50(-2.92%)
Dec 06, 2018 1045 1079 1042 1078 2,370,391 +15.61(+1.47%)
Dec 04, 2018 1113 1114 1061 1062 2,281,400 -53.89(-4.83%)
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.