Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 102.11 103.21 101.64 102.74 2,605,177 +0.63(+0.62%)
Sep 27, 2019 103.87 104.70 101.49 102.11 1,650,513 -1.93(-1.86%)
Sep 26, 2019 103.77 104.31 102.68 104.04 1,134,309 +0.42(+0.41%)
Sep 25, 2019 102.20 103.96 100.93 103.61 2,605,205 +1.58(+1.55%)
Sep 24, 2019 105.78 105.80 101.71 102.03 3,185,089 -3.06(-2.91%)
Sep 23, 2019 105.70 105.88 104.28 105.09 1,881,984 -0.96(-0.90%)
Sep 20, 2019 106.44 107.24 105.40 106.05 3,568,880 -0.51(-0.47%)
Sep 19, 2019 106.76 107.44 105.81 106.56 1,825,610 -0.63(-0.58%)
Sep 18, 2019 105.94 107.24 105.58 107.18 1,478,897 +1.18(+1.11%)
Sep 17, 2019 105.73 106.55 105.23 106.00 1,573,971 +0.02(+0.02%)
Sep 16, 2019 105.91 106.49 105.35 105.98 1,296,302 -1.16(-1.08%)
Sep 13, 2019 106.69 107.58 106.13 107.14 1,790,367 +0.29(+0.27%)
Sep 12, 2019 108.50 108.93 106.23 106.86 2,233,417 +1.08(+1.02%)
Sep 11, 2019 104.85 107.02 104.10 105.78 2,596,241 +0.97(+0.93%)
Sep 10, 2019 103.32 104.81 102.30 104.81 1,587,467 +1.02(+0.98%)
Sep 09, 2019 104.08 104.61 103.25 103.79 1,314,392 +0.18(+0.18%)
Sep 06, 2019 104.11 104.41 103.38 103.60 1,323,499 -0.32(-0.31%)
Sep 05, 2019 102.32 104.73 102.16 103.93 2,495,639 +3.52(+3.51%)
Sep 04, 2019 99.50 100.44 99.44 100.40 1,284,476 +2.58(+2.64%)
Sep 03, 2019 99.96 100.18 97.31 97.82 2,835,463 -3.17(-3.14%)
Aug 30, 2019 101.11 102.03 100.39 100.99 2,046,258 +0.75(+0.74%)
Aug 29, 2019 100.47 101.49 100.08 100.25 2,119,711 +1.41(+1.42%)
Aug 28, 2019 97.39 98.87 96.83 98.84 1,697,697 +0.90(+0.92%)
Aug 27, 2019 98.16 98.62 97.28 97.94 2,429,318 +0.93(+0.96%)
Aug 26, 2019 96.59 97.07 96.07 97.01 2,743,748 +1.70(+1.79%)
Aug 23, 2019 97.88 98.37 94.90 95.31 4,790,172 -4.08(-4.11%)
Aug 22, 2019 99.32 100.09 98.10 99.39 3,018,165 +0.04(+0.04%)
Aug 21, 2019 99.73 102.20 98.61 99.35 3,537,438 -1.56(-1.54%)
Aug 20, 2019 100.98 101.98 100.58 100.91 2,464,456 -0.80(-0.79%)
Aug 19, 2019 103.44 104.05 101.38 101.71 3,043,417 +0.59(+0.59%)
Aug 16, 2019 100.47 101.79 99.91 101.12 3,096,282 +1.89(+1.91%)
Aug 15, 2019 101.20 101.51 98.64 99.22 2,366,192 -1.70(-1.69%)
Aug 14, 2019 101.17 102.21 100.23 100.93 2,012,143 -2.48(-2.40%)
Aug 13, 2019 99.83 103.92 98.94 103.41 3,379,156 +3.71(+3.73%)
Aug 12, 2019 100.84 101.21 99.07 99.69 1,524,914 -1.56(-1.54%)
Aug 09, 2019 101.77 102.34 100.44 101.25 1,872,918 -1.53(-1.49%)
Aug 08, 2019 100.84 102.89 100.09 102.78 2,008,422 +2.30(+2.29%)
Aug 07, 2019 98.68 100.87 98.04 100.48 2,239,139 +0.49(+0.49%)
Aug 06, 2019 99.60 101.00 98.93 99.98 3,135,292 +1.51(+1.53%)
Aug 05, 2019 100.13 100.51 97.11 98.47 3,980,975 -4.62(-4.48%)
Aug 02, 2019 104.50 105.16 102.69 103.09 2,970,372 -1.63(-1.56%)
Aug 01, 2019 107.76 109.93 103.49 104.72 3,255,551 -2.74(-2.55%)
Jul 31, 2019 110.68 110.68 106.19 107.47 2,688,373 -3.20(-2.89%)
Jul 30, 2019 110.07 111.06 109.40 110.67 1,271,036 -0.23(-0.21%)
Jul 29, 2019 111.69 112.08 110.54 110.90 1,852,304 -0.54(-0.48%)
Jul 26, 2019 112.34 112.57 111.36 111.44 1,500,433 -0.35(-0.31%)
Jul 25, 2019 112.71 113.54 110.32 111.79 2,924,134 -2.25(-1.97%)
Jul 24, 2019 110.73 114.17 110.26 114.04 4,634,015 +4.32(+3.94%)
Jul 23, 2019 108.42 109.73 107.68 109.72 2,519,787 +2.02(+1.88%)
Jul 22, 2019 106.18 108.04 105.72 107.70 1,822,114 +1.77(+1.67%)
Jul 19, 2019 106.40 107.11 105.69 105.93 1,703,507 -0.21(-0.20%)
Jul 18, 2019 104.30 106.36 103.62 106.14 2,453,676 +1.89(+1.82%)
Jul 17, 2019 106.08 106.14 104.24 104.25 1,688,649 -1.39(-1.32%)
Jul 16, 2019 106.13 106.22 104.45 105.64 2,194,008 -1.43(-1.33%)
Jul 15, 2019 106.96 107.67 106.33 107.07 1,342,461 +0.75(+0.71%)
Jul 12, 2019 104.50 106.37 104.50 106.32 2,338,306 +2.09(+2.00%)
Jul 11, 2019 104.55 104.55 103.42 104.23 1,545,707 -0.08(-0.08%)
Jul 10, 2019 104.92 105.88 103.33 104.31 1,926,014 +0.66(+0.64%)
Jul 09, 2019 102.25 104.23 101.92 103.65 2,134,147 +1.34(+1.31%)
Jul 08, 2019 102.65 103.04 101.95 102.32 1,957,091 -0.94(-0.91%)
Jul 05, 2019 102.54 103.37 101.84 103.26 1,117,127 -0.28(-0.27%)
Jul 03, 2019 103.95 104.00 102.34 103.54 1,578,690 -0.31(-0.30%)
Jul 02, 2019 104.75 104.76 103.06 103.85 1,483,473 -1.13(-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.