Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 103.68 103.80 102.12 102.84 9,651,305 -0.63(-0.61%)
Jun 27, 2019 103.72 104.16 103.18 103.47 3,895,473 +0.12(+0.12%)
Jun 26, 2019 106.57 106.70 102.68 103.35 5,039,035 -3.73(-3.48%)
Jun 25, 2019 107.22 108.44 106.90 107.08 2,273,319 -0.25(-0.23%)
Jun 24, 2019 106.82 107.81 106.48 107.33 2,769,215 +0.13(+0.12%)
Jun 21, 2019 107.43 107.61 106.57 107.20 4,335,686 -0.07(-0.06%)
Jun 20, 2019 108.00 108.67 106.99 107.27 3,059,722 +0.31(+0.29%)
Jun 19, 2019 106.77 107.67 106.13 106.96 3,577,480 +0.54(+0.51%)
Jun 18, 2019 105.49 106.59 105.09 106.42 3,090,508 +1.16(+1.10%)
Jun 17, 2019 103.63 105.28 103.35 105.26 3,266,808 +1.54(+1.49%)
Jun 14, 2019 104.08 104.19 103.04 103.72 3,434,505 -0.07(-0.07%)
Jun 13, 2019 107.12 107.12 102.67 103.79 9,132,834 -3.17(-2.97%)
Jun 12, 2019 104.57 107.21 104.43 106.97 4,087,144 +2.81(+2.70%)
Jun 11, 2019 106.54 107.29 103.82 104.16 6,120,595 -1.60(-1.51%)
Jun 10, 2019 107.67 107.67 105.71 105.75 8,804,288 -4.10(-3.73%)
Jun 07, 2019 109.71 110.40 109.43 109.86 2,936,997 +0.79(+0.72%)
Jun 06, 2019 108.93 110.40 108.85 109.07 4,182,692 +0.45(+0.41%)
Jun 05, 2019 109.56 109.88 108.17 108.62 4,498,852 -0.50(-0.46%)
Jun 04, 2019 109.61 110.39 108.98 109.12 3,364,216 +0.73(+0.68%)
Jun 03, 2019 108.17 109.27 107.71 108.39 5,087,124 +0.77(+0.72%)
May 31, 2019 107.06 109.14 106.74 107.62 6,569,946 +0.04(+0.04%)
May 30, 2019 107.20 107.95 106.71 107.58 2,508,278 +0.38(+0.35%)
May 29, 2019 107.35 107.49 106.22 107.20 6,300,183 -0.25(-0.23%)
May 28, 2019 108.69 109.91 107.41 107.45 5,285,921 -0.96(-0.88%)
May 24, 2019 109.09 109.11 108.09 108.41 2,213,575 -0.02(-0.02%)
May 23, 2019 109.31 109.49 108.12 108.43 3,936,017 -1.09(-0.99%)
May 22, 2019 107.79 109.89 107.79 109.51 4,238,433 +1.30(+1.20%)
May 21, 2019 108.64 109.34 108.17 108.21 2,813,027 +0.32(+0.30%)
May 20, 2019 107.55 107.95 106.75 107.89 3,278,037 +0.20(+0.19%)
May 17, 2019 107.40 108.28 106.95 107.68 3,350,151 -0.67(-0.62%)
May 16, 2019 106.35 109.23 106.35 108.35 4,216,718 +1.63(+1.53%)
May 15, 2019 106.38 106.93 105.52 106.72 4,034,981 +0.63(+0.59%)
May 14, 2019 105.90 106.64 105.72 106.09 3,974,177 +0.53(+0.50%)
May 13, 2019 106.02 106.33 105.11 105.57 4,641,843 -1.71(-1.59%)
May 10, 2019 106.73 107.37 105.43 107.28 3,965,555 +0.39(+0.36%)
May 09, 2019 106.94 107.21 105.94 106.89 6,303,995 -0.42(-0.39%)
May 08, 2019 106.36 107.89 106.36 107.30 3,242,053 +1.21(+1.14%)
May 07, 2019 107.35 107.53 105.65 106.09 5,553,576 -1.58(-1.47%)
May 06, 2019 106.91 108.07 106.43 107.67 6,448,278 -0.24(-0.22%)
May 03, 2019 109.33 109.33 107.57 107.91 6,170,206 -1.43(-1.31%)
May 02, 2019 109.33 109.44 107.87 109.34 4,516,825 +0.26(+0.24%)
May 01, 2019 108.04 110.34 107.59 109.09 5,841,593 +1.05(+0.97%)
Apr 30, 2019 107.64 108.13 106.07 108.03 8,177,664 -2.36(-2.14%)
Apr 29, 2019 110.67 110.78 110.07 110.40 4,438,915 -0.25(-0.23%)
Apr 26, 2019 109.69 110.69 109.54 110.65 3,653,653 +1.51(+1.39%)
Apr 25, 2019 108.69 109.54 107.77 109.13 3,710,537 +0.21(+0.19%)
Apr 24, 2019 109.19 109.32 108.21 108.92 4,608,728 +0.47(+0.43%)
Apr 23, 2019 107.11 108.82 106.55 108.45 6,382,613 +1.86(+1.75%)
Apr 22, 2019 106.19 106.68 104.90 106.58 8,146,613 +0.25(+0.23%)
Apr 18, 2019 107.29 107.67 105.35 106.33 10,623,167 -1.20(-1.12%)
Apr 17, 2019 110.77 110.82 106.97 107.53 16,056,738 -3.19(-2.88%)
Apr 16, 2019 115.32 115.32 110.57 110.73 7,121,494 -3.80(-3.32%)
Apr 15, 2019 114.25 114.78 113.68 114.53 4,928,359 +0.94(+0.83%)
Apr 12, 2019 115.60 115.60 113.55 113.59 5,926,340 -1.93(-1.67%)
Apr 11, 2019 117.10 117.52 114.93 115.52 5,980,921 -1.88(-1.60%)
Apr 10, 2019 118.12 118.12 117.16 117.40 4,579,458 -0.05(-0.04%)
Apr 09, 2019 117.01 118.26 116.86 117.45 4,567,092 +0.07(+0.06%)
Apr 08, 2019 116.77 117.49 116.39 117.38 3,716,931 +0.16(+0.13%)
Apr 05, 2019 116.76 117.24 115.94 117.22 5,044,479 +1.27(+1.10%)
Apr 04, 2019 117.54 117.55 115.02 115.94 6,002,064 -1.33(-1.13%)
Apr 03, 2019 119.17 119.30 117.08 117.27 4,794,265 -2.10(-1.76%)
Apr 02, 2019 119.11 119.60 118.37 119.37 3,482,613 +0.25(+0.21%)
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.