Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 110.40 111.16 110.34 110.51 1,320,890 -0.08(-0.08%)
Nov 27, 2019 110.87 111.03 109.82 110.59 1,909,498 +0.33(+0.30%)
Nov 26, 2019 110.62 111.23 110.18 110.27 4,997,067 -0.35(-0.32%)
Nov 25, 2019 109.80 111.56 109.80 110.62 3,121,225 +1.20(+1.09%)
Nov 22, 2019 108.38 109.88 108.02 109.43 3,313,110 +1.37(+1.26%)
Nov 21, 2019 108.02 108.79 106.69 108.06 3,089,583 +0.13(+0.12%)
Nov 20, 2019 108.26 109.16 107.40 107.93 3,863,411 -0.46(-0.43%)
Nov 19, 2019 107.38 109.35 107.12 108.39 4,015,673 +0.97(+0.90%)
Nov 18, 2019 106.43 107.48 106.28 107.42 3,569,651 +0.83(+0.78%)
Nov 15, 2019 104.84 107.19 104.84 106.59 5,157,939 +1.70(+1.62%)
Nov 14, 2019 105.65 105.81 104.53 104.90 2,789,743 -0.71(-0.67%)
Nov 13, 2019 105.68 106.30 105.10 105.61 3,497,746 -0.36(-0.34%)
Nov 12, 2019 105.59 106.78 105.29 105.96 2,427,803 +0.35(+0.33%)
Nov 11, 2019 106.24 106.94 105.08 105.62 1,890,600 -0.68(-0.64%)
Nov 08, 2019 105.48 106.34 104.96 106.30 2,375,449 +0.71(+0.67%)
Nov 07, 2019 106.96 107.33 104.90 105.59 3,285,433 -0.98(-0.92%)
Nov 06, 2019 104.47 107.01 104.41 106.57 4,243,909 +2.41(+2.31%)
Nov 05, 2019 105.76 105.88 103.47 104.17 3,585,593 -1.74(-1.64%)
Nov 04, 2019 106.03 107.05 105.67 105.91 3,206,279 +0.56(+0.53%)
Nov 01, 2019 106.81 107.22 105.16 105.35 2,807,883 -1.35(-1.26%)
Oct 31, 2019 105.21 107.36 104.87 106.69 4,404,848 +1.15(+1.09%)
Oct 30, 2019 104.28 106.00 104.18 105.54 2,589,558 +0.98(+0.94%)
Oct 29, 2019 105.34 105.63 104.40 104.56 3,191,005 -1.24(-1.17%)
Oct 28, 2019 103.58 105.98 103.58 105.80 4,451,984 +2.61(+2.53%)
Oct 25, 2019 101.20 103.55 100.69 103.18 4,522,560 +2.21(+2.19%)
Oct 24, 2019 100.66 101.32 99.48 100.97 3,540,327 +0.41(+0.41%)
Oct 23, 2019 99.25 100.89 94.91 100.56 9,735,141 -2.28(-2.22%)
Oct 22, 2019 102.98 104.36 101.96 102.85 6,141,293 +1.81(+1.79%)
Oct 21, 2019 101.98 102.06 100.91 101.04 4,357,444 -0.68(-0.67%)
Oct 18, 2019 101.41 102.00 101.03 101.72 2,357,079 +0.17(+0.17%)
Oct 17, 2019 102.27 102.49 101.37 101.55 2,422,329 +0.48(+0.47%)
Oct 16, 2019 102.23 102.51 100.93 101.08 2,474,407 -1.64(-1.59%)
Oct 15, 2019 101.45 103.09 101.33 102.72 1,880,794 +1.69(+1.67%)
Oct 14, 2019 101.61 102.18 101.01 101.03 1,464,883 -0.43(-0.42%)
Oct 11, 2019 100.89 102.19 100.74 101.46 2,732,269 +1.35(+1.35%)
Oct 10, 2019 100.22 100.64 99.79 100.11 2,987,830 -0.36(-0.35%)
Oct 09, 2019 100.71 101.26 100.08 100.47 1,748,736 +0.10(+0.10%)
Oct 08, 2019 100.08 101.42 99.20 100.36 3,034,933 -0.60(-0.59%)
Oct 07, 2019 101.41 101.73 100.72 100.96 1,608,469 -0.35(-0.34%)
Oct 04, 2019 100.65 101.37 100.19 101.31 3,085,777 +0.85(+0.85%)
Oct 03, 2019 100.27 101.22 99.45 100.46 3,070,981 +0.27(+0.27%)
Oct 02, 2019 103.31 103.59 99.87 100.19 4,865,819 -3.71(-3.57%)
Oct 01, 2019 104.81 105.29 103.38 103.89 2,663,011 -0.81(-0.78%)
Sep 30, 2019 105.22 106.23 104.57 104.71 2,756,318 -0.51(-0.48%)
Sep 27, 2019 105.20 106.15 104.29 105.22 2,035,824 +0.52(+0.49%)
Sep 26, 2019 104.91 105.49 103.64 104.70 2,866,841 +0.40(+0.39%)
Sep 25, 2019 105.69 106.60 104.22 104.30 3,329,794 -1.74(-1.64%)
Sep 24, 2019 107.08 107.26 104.81 106.04 3,822,135 -0.87(-0.81%)
Sep 23, 2019 108.61 109.12 106.71 106.91 3,133,312 -1.85(-1.70%)
Sep 20, 2019 108.55 109.77 107.18 108.76 8,056,791 +1.69(+1.58%)
Sep 19, 2019 105.67 107.78 105.23 107.07 4,215,785 +1.53(+1.45%)
Sep 18, 2019 104.34 105.72 104.09 105.54 3,380,337 +1.50(+1.44%)
Sep 17, 2019 103.31 104.11 102.65 104.05 2,658,734 +0.93(+0.90%)
Sep 16, 2019 103.39 103.49 102.26 103.12 1,846,443 -0.71(-0.68%)
Sep 13, 2019 104.62 105.01 103.22 103.83 3,035,795 -0.54(-0.52%)
Sep 12, 2019 104.92 105.26 104.05 104.37 3,821,581 -0.21(-0.20%)
Sep 11, 2019 104.66 104.87 103.27 104.58 3,635,432 +0.55(+0.53%)
Sep 10, 2019 101.47 104.05 99.63 104.03 7,037,592 +0.03(+0.03%)
Sep 09, 2019 107.23 107.23 103.32 104.00 5,321,189 -2.79(-2.61%)
Sep 06, 2019 107.47 107.67 106.59 106.79 3,102,118 -0.52(-0.48%)
Sep 05, 2019 106.70 108.09 106.05 107.30 4,320,990 +1.26(+1.19%)
Sep 04, 2019 107.10 107.21 105.29 106.04 4,013,592 -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.