Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 123.53 123.85 122.89 123.77 1,645,723 +0.12(+0.10%)
Dec 30, 2019 123.85 124.24 123.24 123.65 1,971,063 -0.21(-0.17%)
Dec 27, 2019 123.90 124.09 123.21 123.85 2,295,072 +0.36(+0.29%)
Dec 26, 2019 123.36 124.02 123.04 123.50 1,350,709 +0.03(+0.02%)
Dec 24, 2019 123.43 123.56 122.55 123.47 1,290,945 -0.04(-0.03%)
Dec 23, 2019 124.67 124.85 123.39 123.51 2,626,481 -1.20(-0.97%)
Dec 20, 2019 124.77 129.01 123.59 124.71 9,802,028 +1.49(+1.21%)
Dec 19, 2019 121.56 123.36 120.86 123.22 4,697,196 +1.29(+1.06%)
Dec 18, 2019 120.43 122.40 120.25 121.93 8,678,862 +3.91(+3.31%)
Dec 17, 2019 116.77 119.63 116.12 118.03 7,131,542 +2.34(+2.02%)
Dec 16, 2019 115.90 117.02 114.95 115.69 3,683,101 +1.24(+1.09%)
Dec 13, 2019 114.87 115.07 113.68 114.45 3,550,868 -0.16(-0.14%)
Dec 12, 2019 113.53 114.82 113.53 114.61 3,142,603 +0.87(+0.76%)
Dec 11, 2019 113.53 114.14 112.99 113.74 3,650,905 +0.12(+0.11%)
Dec 10, 2019 113.53 114.09 113.11 113.62 3,814,982 +0.39(+0.34%)
Dec 09, 2019 112.56 113.80 112.01 113.23 2,479,586 +0.56(+0.50%)
Dec 06, 2019 112.98 113.67 112.61 112.67 2,615,233 -0.12(-0.11%)
Dec 05, 2019 111.50 112.93 110.69 112.79 3,189,069 +1.04(+0.93%)
Dec 04, 2019 111.39 111.91 110.72 111.75 2,757,745 +1.00(+0.90%)
Dec 03, 2019 109.61 111.05 109.16 110.75 3,241,656 +0.82(+0.74%)
Dec 02, 2019 110.67 111.36 109.33 109.94 2,335,814 -0.57(-0.52%)
Nov 29, 2019 110.40 111.16 110.34 110.51 1,320,890 -0.08(-0.08%)
Nov 27, 2019 110.87 111.03 109.82 110.59 1,909,498 +0.33(+0.30%)
Nov 26, 2019 110.62 111.23 110.18 110.27 4,997,067 -0.35(-0.32%)
Nov 25, 2019 109.80 111.56 109.80 110.62 3,121,225 +1.20(+1.09%)
Nov 22, 2019 108.38 109.88 108.02 109.43 3,313,110 +1.37(+1.26%)
Nov 21, 2019 108.02 108.79 106.69 108.06 3,089,583 +0.13(+0.12%)
Nov 20, 2019 108.26 109.16 107.40 107.93 3,863,411 -0.46(-0.43%)
Nov 19, 2019 107.38 109.35 107.12 108.39 4,015,673 +0.97(+0.90%)
Nov 18, 2019 106.43 107.48 106.28 107.42 3,569,651 +0.83(+0.78%)
Nov 15, 2019 104.84 107.19 104.84 106.59 5,157,939 +1.70(+1.62%)
Nov 14, 2019 105.65 105.81 104.53 104.90 2,789,743 -0.71(-0.67%)
Nov 13, 2019 105.68 106.30 105.10 105.61 3,497,746 -0.36(-0.34%)
Nov 12, 2019 105.59 106.78 105.29 105.96 2,427,803 +0.35(+0.33%)
Nov 11, 2019 106.24 106.94 105.08 105.62 1,890,600 -0.68(-0.64%)
Nov 08, 2019 105.48 106.34 104.96 106.30 2,375,449 +0.71(+0.67%)
Nov 07, 2019 106.96 107.33 104.90 105.59 3,285,433 -0.98(-0.92%)
Nov 06, 2019 104.47 107.01 104.41 106.57 4,243,909 +2.41(+2.31%)
Nov 05, 2019 105.76 105.88 103.47 104.17 3,585,593 -1.74(-1.64%)
Nov 04, 2019 106.03 107.05 105.67 105.91 3,206,279 +0.56(+0.53%)
Nov 01, 2019 106.81 107.22 105.16 105.35 2,807,883 -1.35(-1.26%)
Oct 31, 2019 105.21 107.36 104.87 106.69 4,404,848 +1.15(+1.09%)
Oct 30, 2019 104.28 106.00 104.18 105.54 2,589,558 +0.98(+0.94%)
Oct 29, 2019 105.34 105.63 104.40 104.56 3,191,005 -1.24(-1.17%)
Oct 28, 2019 103.58 105.98 103.58 105.80 4,451,984 +2.61(+2.53%)
Oct 25, 2019 101.20 103.55 100.69 103.18 4,522,560 +2.21(+2.19%)
Oct 24, 2019 100.66 101.32 99.48 100.97 3,540,327 +0.41(+0.41%)
Oct 23, 2019 99.25 100.89 94.91 100.56 9,735,141 -2.28(-2.22%)
Oct 22, 2019 102.98 104.36 101.96 102.85 6,141,293 +1.81(+1.79%)
Oct 21, 2019 101.98 102.06 100.91 101.04 4,357,444 -0.68(-0.67%)
Oct 18, 2019 101.41 102.00 101.03 101.72 2,357,079 +0.17(+0.17%)
Oct 17, 2019 102.27 102.49 101.37 101.55 2,422,329 +0.48(+0.47%)
Oct 16, 2019 102.23 102.51 100.93 101.08 2,474,407 -1.64(-1.59%)
Oct 15, 2019 101.45 103.09 101.33 102.72 1,880,794 +1.69(+1.67%)
Oct 14, 2019 101.61 102.18 101.01 101.03 1,464,883 -0.43(-0.42%)
Oct 11, 2019 100.89 102.19 100.74 101.46 2,732,269 +1.35(+1.35%)
Oct 10, 2019 100.22 100.64 99.79 100.11 2,987,830 -0.36(-0.35%)
Oct 09, 2019 100.71 101.26 100.08 100.47 1,748,736 +0.10(+0.10%)
Oct 08, 2019 100.08 101.42 99.20 100.36 3,034,933 -0.60(-0.59%)
Oct 07, 2019 101.41 101.73 100.72 100.96 1,608,469 -0.35(-0.34%)
Oct 04, 2019 100.65 101.37 100.19 101.31 3,085,777 +0.85(+0.85%)
Oct 03, 2019 100.27 101.22 99.45 100.46 3,070,981 +0.27(+0.27%)
Oct 02, 2019 103.31 103.59 99.87 100.19 4,865,819 -3.71(-3.57%)
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.