Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 105.31 106.57 104.47 105.45 3,075,322 +0.67(+0.64%)
Aug 29, 2019 104.37 104.90 103.24 104.78 2,901,719 +1.20(+1.15%)
Aug 28, 2019 102.98 104.11 102.48 103.58 1,868,787 +0.22(+0.22%)
Aug 27, 2019 104.83 105.37 103.36 103.36 3,155,219 -0.98(-0.94%)
Aug 26, 2019 103.25 104.38 102.91 104.34 2,748,442 +2.12(+2.07%)
Aug 23, 2019 104.04 105.07 101.63 102.22 4,146,211 -1.96(-1.88%)
Aug 22, 2019 104.02 104.80 103.42 104.18 1,971,422 +0.14(+0.13%)
Aug 21, 2019 104.54 104.95 102.68 104.04 2,364,724 +0.42(+0.41%)
Aug 20, 2019 104.85 105.37 103.53 103.62 2,222,779 -1.42(-1.35%)
Aug 19, 2019 103.66 105.42 103.42 105.04 3,110,597 +1.88(+1.82%)
Aug 16, 2019 103.56 103.92 102.02 103.16 3,746,931 +0.27(+0.26%)
Aug 15, 2019 103.34 103.90 101.94 102.89 4,220,870 -0.06(-0.05%)
Aug 14, 2019 107.21 107.22 102.88 102.95 5,290,055 -4.45(-4.14%)
Aug 13, 2019 105.38 107.80 105.29 107.40 5,733,627 +2.02(+1.92%)
Aug 12, 2019 104.80 105.87 104.23 105.37 2,320,437 -0.23(-0.22%)
Aug 09, 2019 105.11 106.33 104.29 105.60 3,003,684 -0.19(-0.18%)
Aug 08, 2019 103.92 106.32 103.63 105.79 5,188,275 +2.65(+2.56%)
Aug 07, 2019 102.45 103.39 100.74 103.14 4,558,903 -0.26(-0.25%)
Aug 06, 2019 101.61 104.07 101.21 103.40 5,914,557 +2.50(+2.47%)
Aug 05, 2019 103.39 104.42 99.73 100.91 5,133,269 -3.44(-3.30%)
Aug 02, 2019 103.00 105.14 102.64 104.35 4,823,821 +1.77(+1.73%)
Aug 01, 2019 101.19 102.79 100.54 102.58 3,963,426 +1.45(+1.43%)
Jul 31, 2019 100.30 102.76 99.89 101.13 5,963,686 +0.24(+0.24%)
Jul 30, 2019 100.53 102.12 99.32 100.89 5,024,879 -0.03(-0.03%)
Jul 29, 2019 100.31 102.33 100.31 100.92 3,439,096 +0.42(+0.42%)
Jul 26, 2019 100.17 101.39 99.82 100.50 3,739,064 +0.42(+0.42%)
Jul 25, 2019 100.78 102.46 99.95 100.08 4,952,209 -0.65(-0.65%)
Jul 24, 2019 100.57 101.79 99.47 100.73 4,053,378 +0.28(+0.28%)
Jul 23, 2019 100.05 101.55 98.45 100.45 5,492,461 +0.88(+0.89%)
Jul 22, 2019 99.25 99.65 98.27 99.57 3,118,364 +0.45(+0.45%)
Jul 19, 2019 100.71 100.73 98.93 99.13 5,193,774 -1.44(-1.43%)
Jul 18, 2019 100.09 100.69 99.54 100.56 3,482,875 +1.16(+1.17%)
Jul 17, 2019 101.50 101.78 99.39 99.40 3,778,526 -1.61(-1.59%)
Jul 16, 2019 101.18 101.35 100.22 101.01 2,377,079 +0.33(+0.32%)
Jul 15, 2019 100.53 101.33 99.87 100.69 4,746,023 +0.17(+0.17%)
Jul 12, 2019 101.61 101.61 97.60 100.52 7,768,683 -1.42(-1.39%)
Jul 11, 2019 103.53 104.18 101.27 101.94 7,099,149 -4.37(-4.11%)
Jul 10, 2019 105.14 106.42 104.58 106.31 3,596,354 +1.35(+1.28%)
Jul 09, 2019 103.82 105.22 103.82 104.96 2,927,801 +1.45(+1.40%)
Jul 08, 2019 104.40 104.69 102.95 103.52 3,230,563 -1.21(-1.15%)
Jul 05, 2019 105.86 106.16 104.47 104.72 2,632,977 -1.48(-1.40%)
Jul 03, 2019 106.62 107.18 105.61 106.21 3,994,282 +0.20(+0.19%)
Jul 02, 2019 104.72 106.01 104.33 106.00 2,524,822 +1.36(+1.29%)
Jul 01, 2019 103.32 104.74 102.70 104.65 3,489,090 +1.81(+1.76%)
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%)
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.