Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 105.31 106.57 104.47 105.45 3,075,270 +0.67(+0.64%)
Aug 29, 2019 104.37 104.90 103.24 104.78 2,901,669 +1.19(+1.15%)
Aug 28, 2019 102.99 104.12 102.48 103.58 1,868,755 +0.22(+0.22%)
Aug 27, 2019 104.83 105.37 103.36 103.36 3,155,165 -0.98(-0.94%)
Aug 26, 2019 103.25 104.38 102.91 104.34 2,748,395 +2.12(+2.07%)
Aug 23, 2019 104.04 105.07 101.63 102.22 4,146,140 -1.96(-1.88%)
Aug 22, 2019 104.02 104.80 103.42 104.18 1,971,389 +0.14(+0.13%)
Aug 21, 2019 104.55 104.96 102.68 104.04 2,364,684 +0.42(+0.41%)
Aug 20, 2019 104.85 105.37 103.53 103.62 2,222,741 -1.42(-1.35%)
Aug 19, 2019 103.66 105.42 103.42 105.04 3,110,543 +1.88(+1.82%)
Aug 16, 2019 103.56 103.92 102.02 103.16 3,746,867 +0.27(+0.26%)
Aug 15, 2019 103.34 103.90 101.94 102.89 4,220,798 -0.06(-0.05%)
Aug 14, 2019 107.22 107.22 102.88 102.95 5,289,965 -4.45(-4.14%)
Aug 13, 2019 105.38 107.81 105.29 107.40 5,733,528 +2.02(+1.92%)
Aug 12, 2019 104.80 105.88 104.23 105.37 2,320,397 -0.23(-0.22%)
Aug 09, 2019 105.11 106.33 104.29 105.61 3,003,632 -0.19(-0.18%)
Aug 08, 2019 103.93 106.32 103.63 105.79 5,188,186 +2.65(+2.57%)
Aug 07, 2019 102.45 103.39 100.74 103.15 4,558,825 -0.26(-0.25%)
Aug 06, 2019 101.61 104.08 101.22 103.41 5,914,455 +2.50(+2.47%)
Aug 05, 2019 103.39 104.42 99.73 100.91 5,133,181 -3.44(-3.30%)
Aug 02, 2019 103.00 105.14 102.64 104.35 4,823,738 +1.77(+1.73%)
Aug 01, 2019 101.20 102.79 100.54 102.58 3,963,358 +1.45(+1.43%)
Jul 31, 2019 100.31 102.77 99.89 101.13 5,963,584 +0.24(+0.24%)
Jul 30, 2019 100.53 102.12 99.32 100.89 5,024,792 -0.03(-0.03%)
Jul 29, 2019 100.31 102.33 100.31 100.92 3,439,037 +0.42(+0.42%)
Jul 26, 2019 100.17 101.39 99.82 100.50 3,739,000 +0.42(+0.42%)
Jul 25, 2019 100.78 102.46 99.95 100.08 4,952,124 -0.65(-0.65%)
Jul 24, 2019 100.58 101.79 99.47 100.73 4,053,308 +0.28(+0.28%)
Jul 23, 2019 100.06 101.55 98.45 100.45 5,492,367 +0.88(+0.89%)
Jul 22, 2019 99.25 99.66 98.27 99.57 3,118,310 +0.45(+0.45%)
Jul 19, 2019 100.71 100.73 98.93 99.13 5,193,685 -1.44(-1.43%)
Jul 18, 2019 100.09 100.70 99.54 100.57 3,482,815 +1.16(+1.17%)
Jul 17, 2019 101.50 101.78 99.40 99.41 3,778,461 -1.61(-1.59%)
Jul 16, 2019 101.18 101.36 100.22 101.01 2,377,039 +0.32(+0.32%)
Jul 15, 2019 100.53 101.33 99.87 100.69 4,745,942 +0.17(+0.17%)
Jul 12, 2019 101.61 101.61 97.60 100.52 7,768,550 -1.42(-1.39%)
Jul 11, 2019 103.53 104.19 101.27 101.94 7,099,027 -4.37(-4.11%)
Jul 10, 2019 105.14 106.42 104.58 106.31 3,596,292 +1.35(+1.28%)
Jul 09, 2019 103.82 105.23 103.82 104.97 2,927,751 +1.45(+1.40%)
Jul 08, 2019 104.40 104.70 102.95 103.52 3,230,507 -1.21(-1.15%)
Jul 05, 2019 105.87 106.16 104.47 104.72 2,632,932 -1.49(-1.40%)
Jul 03, 2019 106.63 107.18 105.61 106.21 3,994,214 +0.20(+0.19%)
Jul 02, 2019 104.72 106.02 104.33 106.00 2,524,779 +1.35(+1.29%)
Jul 01, 2019 103.32 104.74 102.70 104.65 3,489,030 +1.81(+1.76%)
Jun 28, 2019 103.69 103.81 102.12 102.84 9,651,140 -0.63(-0.61%)
Jun 27, 2019 103.72 104.16 103.18 103.47 3,895,407 +0.12(+0.12%)
Jun 26, 2019 106.57 106.70 102.68 103.35 5,038,948 -3.73(-3.48%)
Jun 25, 2019 107.22 108.45 106.91 107.08 2,273,280 -0.25(-0.23%)
Jun 24, 2019 106.82 107.81 106.48 107.33 2,769,168 +0.13(+0.12%)
Jun 21, 2019 107.44 107.61 106.57 107.20 4,335,612 -0.06(-0.06%)
Jun 20, 2019 108.00 108.67 106.99 107.27 3,059,669 +0.31(+0.29%)
Jun 19, 2019 106.77 107.67 106.14 106.96 3,577,419 +0.54(+0.51%)
Jun 18, 2019 105.50 106.59 105.10 106.42 3,090,455 +1.16(+1.10%)
Jun 17, 2019 103.63 105.28 103.35 105.26 3,266,752 +1.54(+1.49%)
Jun 14, 2019 104.08 104.19 103.04 103.72 3,434,446 -0.07(-0.07%)
Jun 13, 2019 107.12 107.12 102.67 103.80 9,132,677 -3.17(-2.97%)
Jun 12, 2019 104.58 107.21 104.43 106.97 4,087,074 +2.81(+2.70%)
Jun 11, 2019 106.54 107.30 103.82 104.16 6,120,490 -1.60(-1.51%)
Jun 10, 2019 107.68 107.68 105.71 105.75 8,804,137 -4.10(-3.73%)
Jun 07, 2019 109.71 110.41 109.43 109.86 2,936,947 +0.79(+0.72%)
Jun 06, 2019 108.93 110.41 108.86 109.07 4,182,620 +0.45(+0.41%)
Jun 05, 2019 109.56 109.89 108.17 108.62 4,498,775 -0.50(-0.46%)
Jun 04, 2019 109.61 110.40 108.98 109.12 3,364,159 +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.