Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 105.22 106.23 104.57 104.71 2,756,318 -0.51(-0.48%)
Sep 27, 2019 105.20 106.15 104.29 105.22 2,035,824 +0.52(+0.49%)
Sep 26, 2019 104.91 105.49 103.64 104.70 2,866,841 +0.40(+0.39%)
Sep 25, 2019 105.69 106.60 104.22 104.30 3,329,794 -1.74(-1.64%)
Sep 24, 2019 107.08 107.26 104.81 106.04 3,822,135 -0.87(-0.81%)
Sep 23, 2019 108.61 109.12 106.71 106.91 3,133,312 -1.85(-1.70%)
Sep 20, 2019 108.55 109.77 107.18 108.76 8,056,791 +1.69(+1.58%)
Sep 19, 2019 105.67 107.78 105.23 107.07 4,215,785 +1.53(+1.45%)
Sep 18, 2019 104.34 105.72 104.09 105.54 3,380,337 +1.50(+1.44%)
Sep 17, 2019 103.31 104.11 102.65 104.05 2,658,734 +0.93(+0.90%)
Sep 16, 2019 103.39 103.49 102.26 103.12 1,846,443 -0.71(-0.68%)
Sep 13, 2019 104.62 105.01 103.22 103.83 3,035,795 -0.54(-0.52%)
Sep 12, 2019 104.92 105.26 104.05 104.37 3,821,581 -0.21(-0.20%)
Sep 11, 2019 104.66 104.87 103.27 104.58 3,635,432 +0.55(+0.53%)
Sep 10, 2019 101.47 104.05 99.63 104.03 7,037,592 +0.03(+0.03%)
Sep 09, 2019 107.23 107.23 103.32 104.00 5,321,189 -2.79(-2.61%)
Sep 06, 2019 107.47 107.67 106.59 106.79 3,102,118 -0.52(-0.48%)
Sep 05, 2019 106.70 108.09 106.05 107.30 4,320,990 +1.26(+1.19%)
Sep 04, 2019 107.10 107.21 105.29 106.04 4,013,592 -0.66(-0.62%)
Sep 03, 2019 105.37 106.76 105.05 106.70 3,962,651 +0.93(+0.88%)
Aug 30, 2019 105.64 106.90 104.80 105.78 3,065,805 +0.67(+0.64%)
Aug 29, 2019 104.69 105.22 103.56 105.10 2,892,739 +1.20(+1.15%)
Aug 28, 2019 103.31 104.44 102.80 103.90 1,863,004 +0.22(+0.22%)
Aug 27, 2019 105.16 105.69 103.68 103.68 3,145,455 -0.98(-0.94%)
Aug 26, 2019 103.57 104.70 103.23 104.66 2,739,937 +2.13(+2.07%)
Aug 23, 2019 104.36 105.39 101.95 102.54 4,133,380 -1.97(-1.88%)
Aug 22, 2019 104.34 105.12 103.74 104.50 1,965,321 +0.14(+0.14%)
Aug 21, 2019 104.87 105.28 103.00 104.36 2,357,406 +0.42(+0.41%)
Aug 20, 2019 105.18 105.69 103.85 103.94 2,215,900 -1.42(-1.35%)
Aug 19, 2019 103.98 105.75 103.74 105.36 3,100,970 +1.88(+1.82%)
Aug 16, 2019 103.88 104.24 102.33 103.48 3,735,336 +0.27(+0.26%)
Aug 15, 2019 103.66 104.22 102.26 103.21 4,207,808 -0.06(-0.06%)
Aug 14, 2019 107.55 107.56 103.20 103.27 5,273,685 -4.46(-4.14%)
Aug 13, 2019 105.71 108.14 105.62 107.73 5,715,883 +2.03(+1.92%)
Aug 12, 2019 105.12 106.20 104.55 105.70 2,313,256 -0.23(-0.22%)
Aug 09, 2019 105.44 106.66 104.61 105.93 2,994,389 -0.19(-0.18%)
Aug 08, 2019 104.25 106.65 103.95 106.12 5,172,219 +2.65(+2.56%)
Aug 07, 2019 102.77 103.71 101.05 103.47 4,544,795 -0.26(-0.25%)
Aug 06, 2019 101.93 104.40 101.53 103.72 5,896,253 +2.50(+2.47%)
Aug 05, 2019 103.71 104.74 100.04 101.22 5,117,384 -3.45(-3.30%)
Aug 02, 2019 103.32 105.47 102.96 104.67 4,808,893 +1.78(+1.73%)
Aug 01, 2019 101.51 103.11 100.85 102.90 3,951,160 +1.45(+1.43%)
Jul 31, 2019 100.62 103.08 100.20 101.44 5,945,231 +0.24(+0.24%)
Jul 30, 2019 100.84 102.44 99.63 101.20 5,009,329 -0.03(-0.03%)
Jul 29, 2019 100.62 102.64 100.62 101.23 3,428,453 +0.42(+0.42%)
Jul 26, 2019 100.48 101.70 100.13 100.81 3,727,493 +0.42(+0.42%)
Jul 25, 2019 101.09 102.78 100.26 100.39 4,936,884 -0.65(-0.65%)
Jul 24, 2019 100.89 102.11 99.78 101.04 4,040,834 +0.28(+0.28%)
Jul 23, 2019 100.36 101.86 98.75 100.77 5,475,464 +0.89(+0.89%)
Jul 22, 2019 99.55 99.96 98.58 99.88 3,108,714 +0.45(+0.45%)
Jul 19, 2019 101.03 101.04 99.24 99.43 5,177,701 -1.44(-1.43%)
Jul 18, 2019 100.40 101.01 99.85 100.88 3,472,097 +1.16(+1.17%)
Jul 17, 2019 101.82 102.10 99.70 99.71 3,766,833 -1.61(-1.59%)
Jul 16, 2019 101.49 101.67 100.53 101.32 2,369,723 +0.33(+0.32%)
Jul 15, 2019 100.84 101.64 100.18 101.00 4,731,336 +0.17(+0.17%)
Jul 12, 2019 101.93 101.93 97.90 100.83 7,744,642 -1.42(-1.39%)
Jul 11, 2019 103.85 104.51 101.58 102.25 7,077,180 -4.39(-4.11%)
Jul 10, 2019 105.47 106.75 104.91 106.64 3,585,224 +1.35(+1.28%)
Jul 09, 2019 104.14 105.55 104.14 105.29 2,918,741 +1.45(+1.40%)
Jul 08, 2019 104.72 105.02 103.27 103.84 3,220,565 -1.21(-1.15%)
Jul 05, 2019 106.19 106.49 104.80 105.05 2,624,829 -1.49(-1.40%)
Jul 03, 2019 106.96 107.51 105.94 106.54 3,981,921 +0.20(+0.19%)
Jul 02, 2019 105.05 106.34 104.66 106.33 2,517,009 +1.36(+1.30%)
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.