Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 108.17 109.27 107.71 108.39 5,087,037 +0.77(+0.72%)
May 31, 2019 107.06 109.14 106.74 107.62 6,569,833 +0.04(+0.03%)
May 30, 2019 107.20 107.95 106.71 107.58 2,508,235 +0.38(+0.35%)
May 29, 2019 107.35 107.49 106.22 107.20 6,300,075 -0.25(-0.23%)
May 28, 2019 108.69 109.91 107.41 107.45 5,285,831 -0.96(-0.88%)
May 24, 2019 109.10 109.11 108.09 108.41 2,213,537 -0.02(-0.02%)
May 23, 2019 109.31 109.50 108.12 108.43 3,935,950 -1.09(-0.99%)
May 22, 2019 107.79 109.89 107.79 109.51 4,238,360 +1.30(+1.20%)
May 21, 2019 108.64 109.34 108.17 108.22 2,812,978 +0.33(+0.30%)
May 20, 2019 107.56 107.95 106.75 107.89 3,277,981 +0.20(+0.19%)
May 17, 2019 107.40 108.28 106.95 107.69 3,350,093 -0.67(-0.62%)
May 16, 2019 106.35 109.24 106.35 108.35 4,216,646 +1.63(+1.53%)
May 15, 2019 106.38 106.93 105.53 106.72 4,034,913 +0.63(+0.59%)
May 14, 2019 105.90 106.64 105.72 106.10 3,974,110 +0.53(+0.50%)
May 13, 2019 106.02 106.33 105.11 105.57 4,641,764 -1.71(-1.59%)
May 10, 2019 106.73 107.37 105.43 107.28 3,965,487 +0.39(+0.36%)
May 09, 2019 106.95 107.21 105.94 106.89 6,303,888 -0.41(-0.39%)
May 08, 2019 106.36 107.90 106.36 107.31 3,241,998 +1.21(+1.14%)
May 07, 2019 107.35 107.53 105.65 106.10 5,553,482 -1.58(-1.47%)
May 06, 2019 106.91 108.07 106.43 107.67 6,448,168 -0.24(-0.22%)
May 03, 2019 109.33 109.33 107.57 107.92 6,170,101 -1.43(-1.31%)
May 02, 2019 109.33 109.45 107.87 109.35 4,516,748 +0.26(+0.24%)
May 01, 2019 108.05 110.34 107.59 109.09 5,841,494 +1.05(+0.97%)
Apr 30, 2019 107.64 108.13 106.07 108.03 8,177,525 -2.36(-2.14%)
Apr 29, 2019 110.67 110.78 110.08 110.40 4,438,840 -0.25(-0.23%)
Apr 26, 2019 109.69 110.69 109.54 110.65 3,653,591 +1.51(+1.39%)
Apr 25, 2019 108.69 109.55 107.77 109.13 3,710,474 +0.21(+0.19%)
Apr 24, 2019 109.19 109.32 108.21 108.92 4,608,649 +0.47(+0.43%)
Apr 23, 2019 107.11 108.82 106.55 108.45 6,382,504 +1.86(+1.75%)
Apr 22, 2019 106.19 106.68 104.91 106.59 8,146,475 +0.25(+0.23%)
Apr 18, 2019 107.29 107.67 105.35 106.34 10,622,987 -1.20(-1.12%)
Apr 17, 2019 110.77 110.82 106.97 107.54 16,056,466 -3.19(-2.88%)
Apr 16, 2019 115.32 115.32 110.57 110.73 7,121,373 -3.80(-3.32%)
Apr 15, 2019 114.25 114.78 113.69 114.53 4,928,275 +0.94(+0.83%)
Apr 12, 2019 115.61 115.61 113.56 113.59 5,926,239 -1.93(-1.67%)
Apr 11, 2019 117.10 117.53 114.93 115.52 5,980,819 -1.88(-1.60%)
Apr 10, 2019 118.12 118.12 117.17 117.41 4,579,381 -0.05(-0.04%)
Apr 09, 2019 117.01 118.26 116.86 117.45 4,567,014 +0.07(+0.06%)
Apr 08, 2019 116.77 117.49 116.39 117.38 3,716,867 +0.16(+0.13%)
Apr 05, 2019 116.76 117.24 115.95 117.22 5,044,394 +1.27(+1.10%)
Apr 04, 2019 117.54 117.55 115.02 115.95 6,001,962 -1.33(-1.13%)
Apr 03, 2019 119.18 119.31 117.08 117.28 4,794,184 -2.10(-1.76%)
Apr 02, 2019 119.11 119.60 118.37 119.37 3,482,553 +0.25(+0.21%)
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.