Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 110.40 111.16 110.34 110.51 1,320,868 -0.08(-0.08%)
Nov 27, 2019 110.87 111.03 109.82 110.60 1,909,466 +0.33(+0.30%)
Nov 26, 2019 110.62 111.23 110.18 110.27 4,996,983 -0.36(-0.32%)
Nov 25, 2019 109.81 111.56 109.81 110.62 3,121,172 +1.20(+1.09%)
Nov 22, 2019 108.38 109.88 108.03 109.43 3,313,054 +1.37(+1.26%)
Nov 21, 2019 108.02 108.79 106.69 108.06 3,089,531 +0.13(+0.12%)
Nov 20, 2019 108.26 109.17 107.40 107.93 3,863,346 -0.46(-0.43%)
Nov 19, 2019 107.39 109.35 107.12 108.39 4,015,605 +0.97(+0.90%)
Nov 18, 2019 106.43 107.48 106.28 107.42 3,569,590 +0.83(+0.78%)
Nov 15, 2019 104.84 107.19 104.84 106.59 5,157,852 +1.69(+1.62%)
Nov 14, 2019 105.65 105.81 104.53 104.90 2,789,695 -0.71(-0.67%)
Nov 13, 2019 105.69 106.30 105.11 105.61 3,497,686 -0.36(-0.34%)
Nov 12, 2019 105.59 106.78 105.29 105.97 2,427,761 +0.35(+0.33%)
Nov 11, 2019 106.24 106.94 105.08 105.62 1,890,568 -0.68(-0.64%)
Nov 08, 2019 105.48 106.34 104.96 106.30 2,375,409 +0.71(+0.67%)
Nov 07, 2019 106.96 107.33 104.90 105.59 3,285,377 -0.98(-0.92%)
Nov 06, 2019 104.47 107.02 104.41 106.58 4,243,837 +2.41(+2.31%)
Nov 05, 2019 105.76 105.88 103.47 104.17 3,585,532 -1.74(-1.64%)
Nov 04, 2019 106.03 107.05 105.68 105.91 3,206,224 +0.56(+0.53%)
Nov 01, 2019 106.81 107.22 105.17 105.35 2,807,835 -1.35(-1.26%)
Oct 31, 2019 105.21 107.37 104.87 106.70 4,404,773 +1.15(+1.09%)
Oct 30, 2019 104.28 106.00 104.18 105.55 2,589,514 +0.98(+0.94%)
Oct 29, 2019 105.34 105.63 104.40 104.56 3,190,951 -1.24(-1.17%)
Oct 28, 2019 103.58 105.98 103.58 105.80 4,451,909 +2.61(+2.53%)
Oct 25, 2019 101.20 103.55 100.69 103.19 4,522,483 +2.21(+2.19%)
Oct 24, 2019 100.66 101.32 99.49 100.97 3,540,267 +0.41(+0.41%)
Oct 23, 2019 99.25 100.89 94.91 100.56 9,734,976 -2.28(-2.22%)
Oct 22, 2019 102.98 104.36 101.96 102.85 6,141,188 +1.81(+1.79%)
Oct 21, 2019 101.99 102.06 100.91 101.04 4,357,370 -0.68(-0.67%)
Oct 18, 2019 101.42 102.00 101.03 101.72 2,357,039 +0.17(+0.17%)
Oct 17, 2019 102.27 102.49 101.37 101.56 2,422,288 +0.48(+0.47%)
Oct 16, 2019 102.23 102.51 100.93 101.08 2,474,365 -1.64(-1.60%)
Oct 15, 2019 101.45 103.09 101.33 102.72 1,880,762 +1.69(+1.67%)
Oct 14, 2019 101.61 102.18 101.01 101.03 1,464,858 -0.43(-0.42%)
Oct 11, 2019 100.89 102.19 100.74 101.46 2,732,222 +1.35(+1.35%)
Oct 10, 2019 100.22 100.64 99.80 100.11 2,987,779 -0.36(-0.35%)
Oct 09, 2019 100.71 101.27 100.08 100.47 1,748,706 +0.10(+0.10%)
Oct 08, 2019 100.09 101.42 99.21 100.37 3,034,881 -0.60(-0.59%)
Oct 07, 2019 101.42 101.73 100.72 100.97 1,608,442 -0.35(-0.34%)
Oct 04, 2019 100.65 101.37 100.19 101.31 3,085,725 +0.85(+0.85%)
Oct 03, 2019 100.27 101.22 99.45 100.46 3,070,929 +0.27(+0.27%)
Oct 02, 2019 103.31 103.60 99.87 100.19 4,865,736 -3.71(-3.57%)
Oct 01, 2019 104.81 105.29 103.38 103.90 2,662,965 -0.81(-0.78%)
Sep 30, 2019 105.22 106.23 104.58 104.71 2,756,271 -0.51(-0.48%)
Sep 27, 2019 105.20 106.15 104.29 105.22 2,035,790 +0.52(+0.49%)
Sep 26, 2019 104.91 105.49 103.64 104.70 2,866,792 +0.40(+0.39%)
Sep 25, 2019 105.69 106.60 104.22 104.30 3,329,738 -1.74(-1.64%)
Sep 24, 2019 107.08 107.26 104.81 106.04 3,822,070 -0.87(-0.81%)
Sep 23, 2019 108.62 109.12 106.72 106.91 3,133,258 -1.85(-1.70%)
Sep 20, 2019 108.55 109.77 107.18 108.77 8,056,654 +1.70(+1.58%)
Sep 19, 2019 105.68 107.78 105.24 107.07 4,215,713 +1.53(+1.45%)
Sep 18, 2019 104.35 105.72 104.09 105.55 3,380,280 +1.50(+1.44%)
Sep 17, 2019 103.31 104.11 102.65 104.05 2,658,689 +0.93(+0.90%)
Sep 16, 2019 103.39 103.49 102.26 103.12 1,846,412 -0.71(-0.68%)
Sep 13, 2019 104.63 105.01 103.22 103.83 3,035,743 -0.54(-0.52%)
Sep 12, 2019 104.92 105.26 104.05 104.37 3,821,516 -0.21(-0.20%)
Sep 11, 2019 104.67 104.87 103.27 104.58 3,635,370 +0.55(+0.53%)
Sep 10, 2019 101.47 104.06 99.63 104.03 7,037,472 +0.03(+0.03%)
Sep 09, 2019 107.23 107.23 103.33 104.00 5,321,099 -2.79(-2.61%)
Sep 06, 2019 107.47 107.67 106.59 106.79 3,102,065 -0.52(-0.48%)
Sep 05, 2019 106.71 108.09 106.05 107.31 4,320,916 +1.26(+1.19%)
Sep 04, 2019 107.10 107.21 105.29 106.04 4,013,524 -0.67(-0.62%)
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.