Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 110.06 110.82 110.00 110.17 1,324,968 -0.08(-0.08%)
Nov 27, 2019 110.53 110.69 109.48 110.25 1,915,393 +0.33(+0.30%)
Nov 26, 2019 110.28 110.88 109.84 109.93 5,012,494 -0.35(-0.32%)
Nov 25, 2019 109.47 111.21 109.47 110.28 3,130,860 +1.19(+1.09%)
Nov 22, 2019 108.05 109.54 107.69 109.09 3,323,338 +1.36(+1.26%)
Nov 21, 2019 107.68 108.45 106.36 107.73 3,099,121 +0.13(+0.12%)
Nov 20, 2019 107.93 108.83 107.07 107.60 3,875,338 -0.46(-0.43%)
Nov 19, 2019 107.05 109.02 106.79 108.06 4,028,070 +0.97(+0.90%)
Nov 18, 2019 106.11 107.15 105.95 107.09 3,580,671 +0.83(+0.78%)
Nov 15, 2019 104.52 106.86 104.52 106.26 5,173,863 +1.69(+1.62%)
Nov 14, 2019 105.33 105.48 104.21 104.58 2,798,355 -0.71(-0.67%)
Nov 13, 2019 105.36 105.97 104.78 105.28 3,508,544 -0.36(-0.34%)
Nov 12, 2019 105.27 106.45 104.97 105.64 2,435,297 +0.34(+0.33%)
Nov 11, 2019 105.91 106.61 104.75 105.29 1,896,436 -0.68(-0.64%)
Nov 08, 2019 105.15 106.01 104.64 105.97 2,382,782 +0.71(+0.67%)
Nov 07, 2019 106.63 107.00 104.57 105.27 3,295,575 -0.98(-0.92%)
Nov 06, 2019 104.14 106.68 104.09 106.25 4,257,010 +2.40(+2.31%)
Nov 05, 2019 105.43 105.55 103.16 103.85 3,596,662 -1.74(-1.64%)
Nov 04, 2019 105.70 106.72 105.35 105.58 3,216,177 +0.56(+0.53%)
Nov 01, 2019 106.48 106.89 104.84 105.02 2,816,551 -1.34(-1.26%)
Oct 31, 2019 104.88 107.03 104.55 106.37 4,418,446 +1.15(+1.09%)
Oct 30, 2019 103.96 105.67 103.86 105.22 2,597,552 +0.98(+0.94%)
Oct 29, 2019 105.01 105.30 104.08 104.24 3,200,856 -1.23(-1.17%)
Oct 28, 2019 103.26 105.66 103.26 105.47 4,465,728 +2.60(+2.53%)
Oct 25, 2019 100.89 103.23 100.38 102.87 4,536,522 +2.20(+2.19%)
Oct 24, 2019 100.34 101.01 99.18 100.66 3,551,257 +0.41(+0.41%)
Oct 23, 2019 98.95 100.58 94.61 100.25 9,765,195 -2.28(-2.22%)
Oct 22, 2019 102.66 104.04 101.64 102.53 6,160,252 +1.80(+1.79%)
Oct 21, 2019 101.67 101.75 100.60 100.73 4,370,896 -0.68(-0.67%)
Oct 18, 2019 101.10 101.69 100.72 101.41 2,364,356 +0.17(+0.17%)
Oct 17, 2019 101.95 102.17 101.06 101.24 2,429,807 +0.48(+0.47%)
Oct 16, 2019 101.91 102.19 100.62 100.77 2,482,046 -1.63(-1.59%)
Oct 15, 2019 101.14 102.77 101.02 102.40 1,886,601 +1.68(+1.67%)
Oct 14, 2019 101.30 101.87 100.70 100.72 1,469,405 -0.43(-0.42%)
Oct 11, 2019 100.58 101.88 100.43 101.15 2,740,703 +1.34(+1.35%)
Oct 10, 2019 99.91 100.33 99.49 99.80 2,997,053 -0.35(-0.35%)
Oct 09, 2019 100.40 100.95 99.77 100.16 1,754,135 +0.10(+0.10%)
Oct 08, 2019 99.78 101.11 98.90 100.06 3,044,302 -0.60(-0.59%)
Oct 07, 2019 101.10 101.42 100.41 100.65 1,613,434 -0.34(-0.34%)
Oct 04, 2019 100.34 101.06 99.88 101.00 3,095,303 +0.85(+0.85%)
Oct 03, 2019 99.96 100.91 99.14 100.15 3,080,461 +0.27(+0.27%)
Oct 02, 2019 102.99 103.28 99.56 99.88 4,880,840 -3.70(-3.57%)
Oct 01, 2019 104.49 104.97 103.06 103.58 2,671,232 -0.81(-0.78%)
Sep 30, 2019 104.89 105.90 104.25 104.39 2,764,827 -0.50(-0.48%)
Sep 27, 2019 104.87 105.83 103.97 104.89 2,042,109 +0.51(+0.49%)
Sep 26, 2019 104.58 105.16 103.32 104.38 2,875,691 +0.40(+0.39%)
Sep 25, 2019 105.37 106.27 103.90 103.98 3,340,074 -1.74(-1.64%)
Sep 24, 2019 106.75 106.93 104.49 105.71 3,833,935 -0.87(-0.81%)
Sep 23, 2019 108.28 108.78 106.39 106.58 3,142,985 -1.85(-1.70%)
Sep 20, 2019 108.21 109.43 106.85 108.43 8,081,664 +1.69(+1.58%)
Sep 19, 2019 105.35 107.45 104.91 106.74 4,228,800 +1.52(+1.45%)
Sep 18, 2019 104.02 105.39 103.77 105.22 3,390,773 +1.49(+1.44%)
Sep 17, 2019 102.99 103.79 102.33 103.72 2,666,942 +0.92(+0.90%)
Sep 16, 2019 103.07 103.17 101.94 102.80 1,852,143 -0.71(-0.69%)
Sep 13, 2019 104.30 104.69 102.90 103.51 3,045,166 -0.54(-0.52%)
Sep 12, 2019 104.59 104.94 103.72 104.05 3,833,379 -0.21(-0.20%)
Sep 11, 2019 104.34 104.55 102.95 104.26 3,646,655 +0.55(+0.53%)
Sep 10, 2019 101.16 103.73 99.32 103.71 7,059,318 +0.03(+0.03%)
Sep 09, 2019 106.90 106.90 103.01 103.68 5,337,616 -2.78(-2.61%)
Sep 06, 2019 107.14 107.34 106.26 106.46 3,111,694 -0.51(-0.48%)
Sep 05, 2019 106.38 107.76 105.72 106.97 4,334,329 +1.26(+1.19%)
Sep 04, 2019 106.77 106.88 104.97 105.71 4,025,982 -0.66(-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.