Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 105.04 106.05 104.40 104.53 2,761,016 -0.50(-0.48%)
Sep 27, 2019 105.02 105.97 104.11 105.04 2,039,295 +0.51(+0.49%)
Sep 26, 2019 104.73 105.31 103.47 104.52 2,871,728 +0.40(+0.39%)
Sep 25, 2019 105.51 106.42 104.05 104.12 3,335,470 -1.74(-1.64%)
Sep 24, 2019 106.90 107.07 104.63 105.86 3,828,650 -0.87(-0.81%)
Sep 23, 2019 108.43 108.93 106.53 106.73 3,138,653 -1.85(-1.70%)
Sep 20, 2019 108.36 109.58 107.00 108.58 8,070,524 +1.69(+1.58%)
Sep 19, 2019 105.49 107.60 105.06 106.89 4,222,971 +1.52(+1.45%)
Sep 18, 2019 104.17 105.54 103.91 105.36 3,386,099 +1.50(+1.44%)
Sep 17, 2019 103.13 103.93 102.47 103.87 2,663,266 +0.93(+0.90%)
Sep 16, 2019 103.21 103.32 102.08 102.94 1,849,591 -0.71(-0.69%)
Sep 13, 2019 104.45 104.83 103.04 103.65 3,040,969 -0.54(-0.52%)
Sep 12, 2019 104.74 105.08 103.87 104.19 3,828,095 -0.21(-0.20%)
Sep 11, 2019 104.48 104.69 103.09 104.40 3,641,628 +0.55(+0.53%)
Sep 10, 2019 101.30 103.88 99.46 103.85 7,049,588 +0.03(+0.03%)
Sep 09, 2019 107.05 107.05 103.15 103.82 5,330,259 -2.78(-2.61%)
Sep 06, 2019 107.29 107.48 106.41 106.61 3,107,405 -0.52(-0.48%)
Sep 05, 2019 106.52 107.91 105.87 107.12 4,328,355 +1.26(+1.19%)
Sep 04, 2019 106.92 107.03 105.11 105.86 4,020,433 -0.66(-0.62%)
Sep 03, 2019 105.19 106.58 104.87 106.52 3,969,406 +0.93(+0.88%)
Aug 30, 2019 105.46 106.72 104.62 105.60 3,071,031 +0.67(+0.64%)
Aug 29, 2019 104.51 105.05 103.38 104.92 2,897,670 +1.20(+1.15%)
Aug 28, 2019 103.13 104.26 102.62 103.73 1,866,179 +0.22(+0.22%)
Aug 27, 2019 104.98 105.51 103.50 103.50 3,150,816 -0.98(-0.94%)
Aug 26, 2019 103.39 104.52 103.06 104.48 2,744,607 +2.12(+2.07%)
Aug 23, 2019 104.19 105.21 101.77 102.36 4,140,426 -1.96(-1.88%)
Aug 22, 2019 104.17 104.94 103.56 104.33 1,968,671 +0.14(+0.13%)
Aug 21, 2019 104.69 105.10 102.82 104.19 2,361,425 +0.42(+0.41%)
Aug 20, 2019 105.00 105.51 103.67 103.77 2,219,677 -1.42(-1.35%)
Aug 19, 2019 103.80 105.57 103.56 105.19 3,106,256 +1.88(+1.82%)
Aug 16, 2019 103.70 104.06 102.16 103.31 3,741,703 +0.27(+0.26%)
Aug 15, 2019 103.48 104.05 102.08 103.04 4,214,980 -0.06(-0.05%)
Aug 14, 2019 107.36 107.37 103.03 103.09 5,282,674 -4.45(-4.14%)
Aug 13, 2019 105.53 107.95 105.44 107.55 5,725,626 +2.03(+1.92%)
Aug 12, 2019 104.94 106.02 104.38 105.52 2,317,199 -0.23(-0.22%)
Aug 09, 2019 105.26 106.48 104.43 105.75 2,999,493 -0.19(-0.18%)
Aug 08, 2019 104.07 106.47 103.77 105.94 5,181,036 +2.65(+2.56%)
Aug 07, 2019 102.59 103.53 100.88 103.29 4,552,542 -0.26(-0.25%)
Aug 06, 2019 101.75 104.22 101.36 103.55 5,906,304 +2.50(+2.47%)
Aug 05, 2019 103.53 104.56 99.87 101.05 5,126,106 -3.45(-3.30%)
Aug 02, 2019 103.14 105.29 102.78 104.50 4,817,090 +1.78(+1.73%)
Aug 01, 2019 101.34 102.94 100.68 102.72 3,957,895 +1.45(+1.43%)
Jul 31, 2019 100.44 102.91 100.03 101.27 5,955,364 +0.24(+0.24%)
Jul 30, 2019 100.67 102.27 99.46 101.03 5,017,867 -0.03(-0.03%)
Jul 29, 2019 100.45 102.47 100.45 101.06 3,434,297 +0.42(+0.42%)
Jul 26, 2019 100.31 101.53 99.96 100.64 3,733,847 +0.42(+0.42%)
Jul 25, 2019 100.92 102.60 100.09 100.22 4,945,299 -0.65(-0.65%)
Jul 24, 2019 100.71 101.93 99.61 100.87 4,047,722 +0.28(+0.28%)
Jul 23, 2019 100.19 101.69 98.59 100.59 5,484,798 +0.88(+0.89%)
Jul 22, 2019 99.38 99.79 98.41 99.71 3,114,013 +0.45(+0.45%)
Jul 19, 2019 100.85 100.87 99.07 99.26 5,186,527 -1.44(-1.43%)
Jul 18, 2019 100.23 100.83 99.68 100.70 3,478,015 +1.16(+1.17%)
Jul 17, 2019 101.64 101.92 99.53 99.54 3,773,253 -1.61(-1.59%)
Jul 16, 2019 101.32 101.50 100.36 101.15 2,373,762 +0.33(+0.32%)
Jul 15, 2019 100.67 101.47 100.01 100.83 4,739,401 +0.17(+0.17%)
Jul 12, 2019 101.75 101.75 97.74 100.66 7,757,843 -1.42(-1.39%)
Jul 11, 2019 103.67 104.33 101.41 102.08 7,089,243 -4.38(-4.11%)
Jul 10, 2019 105.29 106.57 104.73 106.46 3,591,335 +1.35(+1.28%)
Jul 09, 2019 103.97 105.37 103.97 105.11 2,923,716 +1.45(+1.40%)
Jul 08, 2019 104.54 104.84 103.09 103.66 3,226,055 -1.21(-1.15%)
Jul 05, 2019 106.01 106.31 104.62 104.87 2,629,303 -1.49(-1.40%)
Jul 03, 2019 106.77 107.33 105.76 106.36 3,988,709 +0.20(+0.19%)
Jul 02, 2019 104.87 106.16 104.48 106.15 2,521,299 +1.36(+1.29%)
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.