Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.21 107.37 104.87 106.70 4,404,773 +1.15(+1.09%)
Oct 30, 2019 104.28 106.00 104.18 105.55 2,589,514 +0.98(+0.94%)
Oct 29, 2019 105.34 105.63 104.40 104.56 3,190,951 -1.24(-1.17%)
Oct 28, 2019 103.58 105.98 103.58 105.80 4,451,909 +2.61(+2.53%)
Oct 25, 2019 101.20 103.55 100.69 103.19 4,522,483 +2.21(+2.19%)
Oct 24, 2019 100.66 101.32 99.49 100.97 3,540,267 +0.41(+0.41%)
Oct 23, 2019 99.25 100.89 94.91 100.56 9,734,976 -2.28(-2.22%)
Oct 22, 2019 102.98 104.36 101.96 102.85 6,141,188 +1.81(+1.79%)
Oct 21, 2019 101.99 102.06 100.91 101.04 4,357,370 -0.68(-0.67%)
Oct 18, 2019 101.42 102.00 101.03 101.72 2,357,039 +0.17(+0.17%)
Oct 17, 2019 102.27 102.49 101.37 101.56 2,422,288 +0.48(+0.47%)
Oct 16, 2019 102.23 102.51 100.93 101.08 2,474,365 -1.64(-1.60%)
Oct 15, 2019 101.45 103.09 101.33 102.72 1,880,762 +1.69(+1.67%)
Oct 14, 2019 101.61 102.18 101.01 101.03 1,464,858 -0.43(-0.42%)
Oct 11, 2019 100.89 102.19 100.74 101.46 2,732,222 +1.35(+1.35%)
Oct 10, 2019 100.22 100.64 99.80 100.11 2,987,779 -0.36(-0.35%)
Oct 09, 2019 100.71 101.27 100.08 100.47 1,748,706 +0.10(+0.10%)
Oct 08, 2019 100.09 101.42 99.21 100.37 3,034,881 -0.60(-0.59%)
Oct 07, 2019 101.42 101.73 100.72 100.97 1,608,442 -0.35(-0.34%)
Oct 04, 2019 100.65 101.37 100.19 101.31 3,085,725 +0.85(+0.85%)
Oct 03, 2019 100.27 101.22 99.45 100.46 3,070,929 +0.27(+0.27%)
Oct 02, 2019 103.31 103.60 99.87 100.19 4,865,736 -3.71(-3.57%)
Oct 01, 2019 104.81 105.29 103.38 103.90 2,662,965 -0.81(-0.78%)
Sep 30, 2019 105.22 106.23 104.58 104.71 2,756,271 -0.51(-0.48%)
Sep 27, 2019 105.20 106.15 104.29 105.22 2,035,790 +0.52(+0.49%)
Sep 26, 2019 104.91 105.49 103.64 104.70 2,866,792 +0.40(+0.39%)
Sep 25, 2019 105.69 106.60 104.22 104.30 3,329,738 -1.74(-1.64%)
Sep 24, 2019 107.08 107.26 104.81 106.04 3,822,070 -0.87(-0.81%)
Sep 23, 2019 108.62 109.12 106.72 106.91 3,133,258 -1.85(-1.70%)
Sep 20, 2019 108.55 109.77 107.18 108.77 8,056,654 +1.70(+1.58%)
Sep 19, 2019 105.68 107.78 105.24 107.07 4,215,713 +1.53(+1.45%)
Sep 18, 2019 104.35 105.72 104.09 105.55 3,380,280 +1.50(+1.44%)
Sep 17, 2019 103.31 104.11 102.65 104.05 2,658,689 +0.93(+0.90%)
Sep 16, 2019 103.39 103.49 102.26 103.12 1,846,412 -0.71(-0.68%)
Sep 13, 2019 104.63 105.01 103.22 103.83 3,035,743 -0.54(-0.52%)
Sep 12, 2019 104.92 105.26 104.05 104.37 3,821,516 -0.21(-0.20%)
Sep 11, 2019 104.67 104.87 103.27 104.58 3,635,370 +0.55(+0.53%)
Sep 10, 2019 101.47 104.06 99.63 104.03 7,037,472 +0.03(+0.03%)
Sep 09, 2019 107.23 107.23 103.33 104.00 5,321,099 -2.79(-2.61%)
Sep 06, 2019 107.47 107.67 106.59 106.79 3,102,065 -0.52(-0.48%)
Sep 05, 2019 106.71 108.09 106.05 107.31 4,320,916 +1.26(+1.19%)
Sep 04, 2019 107.10 107.21 105.29 106.04 4,013,524 -0.67(-0.62%)
Sep 03, 2019 105.38 106.76 105.05 106.71 3,962,584 +0.93(+0.88%)
Aug 30, 2019 105.64 106.90 104.80 105.78 3,065,753 +0.67(+0.64%)
Aug 29, 2019 104.69 105.23 103.56 105.11 2,892,690 +1.20(+1.15%)
Aug 28, 2019 103.31 104.44 102.80 103.91 1,862,972 +0.23(+0.22%)
Aug 27, 2019 105.16 105.69 103.68 103.68 3,145,401 -0.98(-0.94%)
Aug 26, 2019 103.57 104.70 103.23 104.67 2,739,890 +2.13(+2.07%)
Aug 23, 2019 104.36 105.39 101.95 102.54 4,133,310 -1.97(-1.88%)
Aug 22, 2019 104.35 105.12 103.74 104.50 1,965,288 +0.14(+0.13%)
Aug 21, 2019 104.87 105.28 103.00 104.36 2,357,366 +0.42(+0.41%)
Aug 20, 2019 105.18 105.69 103.85 103.94 2,215,863 -1.42(-1.35%)
Aug 19, 2019 103.98 105.75 103.74 105.37 3,100,918 +1.88(+1.82%)
Aug 16, 2019 103.88 104.24 102.33 103.48 3,735,272 +0.27(+0.26%)
Aug 15, 2019 103.66 104.23 102.26 103.21 4,207,737 -0.06(-0.05%)
Aug 14, 2019 107.55 107.56 103.20 103.27 5,273,595 -4.46(-4.14%)
Aug 13, 2019 105.71 108.14 105.62 107.73 5,715,786 +2.03(+1.92%)
Aug 12, 2019 105.12 106.20 104.56 105.70 2,313,217 -0.23(-0.22%)
Aug 09, 2019 105.44 106.66 104.61 105.93 2,994,337 -0.19(-0.18%)
Aug 08, 2019 104.25 106.65 103.95 106.12 5,172,131 +2.65(+2.56%)
Aug 07, 2019 102.77 103.71 101.06 103.47 4,544,717 -0.26(-0.25%)
Aug 06, 2019 101.93 104.40 101.53 103.73 5,896,153 +2.51(+2.47%)
Aug 05, 2019 103.71 104.74 100.04 101.22 5,117,296 -3.46(-3.30%)
Aug 02, 2019 103.32 105.47 102.96 104.68 4,808,811 +1.78(+1.73%)
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.