Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.62 103.08 100.20 101.44 5,945,231 +0.24(+0.24%)
Jul 30, 2019 100.84 102.44 99.63 101.20 5,009,329 -0.03(-0.03%)
Jul 29, 2019 100.62 102.64 100.62 101.23 3,428,453 +0.42(+0.42%)
Jul 26, 2019 100.48 101.70 100.13 100.81 3,727,493 +0.42(+0.42%)
Jul 25, 2019 101.09 102.78 100.26 100.39 4,936,884 -0.65(-0.65%)
Jul 24, 2019 100.89 102.11 99.78 101.04 4,040,834 +0.28(+0.28%)
Jul 23, 2019 100.36 101.86 98.75 100.77 5,475,464 +0.89(+0.89%)
Jul 22, 2019 99.55 99.96 98.58 99.88 3,108,714 +0.45(+0.45%)
Jul 19, 2019 101.03 101.04 99.24 99.43 5,177,701 -1.44(-1.43%)
Jul 18, 2019 100.40 101.01 99.85 100.88 3,472,097 +1.16(+1.17%)
Jul 17, 2019 101.82 102.10 99.70 99.71 3,766,833 -1.61(-1.59%)
Jul 16, 2019 101.49 101.67 100.53 101.32 2,369,723 +0.33(+0.32%)
Jul 15, 2019 100.84 101.64 100.18 101.00 4,731,336 +0.17(+0.17%)
Jul 12, 2019 101.93 101.93 97.90 100.83 7,744,642 -1.42(-1.39%)
Jul 11, 2019 103.85 104.51 101.58 102.25 7,077,180 -4.39(-4.11%)
Jul 10, 2019 105.47 106.75 104.91 106.64 3,585,224 +1.35(+1.28%)
Jul 09, 2019 104.14 105.55 104.14 105.29 2,918,741 +1.45(+1.40%)
Jul 08, 2019 104.72 105.02 103.27 103.84 3,220,565 -1.21(-1.15%)
Jul 05, 2019 106.19 106.49 104.80 105.05 2,624,829 -1.49(-1.40%)
Jul 03, 2019 106.96 107.51 105.94 106.54 3,981,921 +0.20(+0.19%)
Jul 02, 2019 105.05 106.34 104.66 106.33 2,517,009 +1.36(+1.30%)
Jul 01, 2019 103.64 105.07 103.02 104.97 3,478,293 +1.82(+1.76%)
Jun 28, 2019 104.00 104.13 102.44 103.16 9,621,438 -0.63(-0.61%)
Jun 27, 2019 104.04 104.48 103.50 103.79 3,883,418 +0.12(+0.12%)
Jun 26, 2019 106.90 107.03 103.00 103.67 5,023,441 -3.74(-3.48%)
Jun 25, 2019 107.55 108.78 107.24 107.41 2,266,284 -0.25(-0.23%)
Jun 24, 2019 107.15 108.15 106.81 107.66 2,760,646 +0.13(+0.12%)
Jun 21, 2019 107.77 107.94 106.90 107.53 4,322,269 -0.06(-0.06%)
Jun 20, 2019 108.33 109.00 107.32 107.60 3,050,253 +0.31(+0.29%)
Jun 19, 2019 107.10 108.00 106.46 107.29 3,566,409 +0.54(+0.51%)
Jun 18, 2019 105.82 106.92 105.42 106.75 3,080,945 +1.16(+1.10%)
Jun 17, 2019 103.95 105.61 103.67 105.59 3,256,699 +1.55(+1.49%)
Jun 14, 2019 104.41 104.52 103.36 104.04 3,423,877 -0.08(-0.07%)
Jun 13, 2019 107.45 107.45 102.99 104.12 9,104,572 -3.18(-2.97%)
Jun 12, 2019 104.90 107.54 104.75 107.30 4,074,496 +2.82(+2.70%)
Jun 11, 2019 106.87 107.63 104.14 104.48 6,101,654 -1.60(-1.51%)
Jun 10, 2019 108.01 108.01 106.03 106.08 8,777,042 -4.12(-3.74%)
Jun 07, 2019 110.05 110.75 109.77 110.20 2,927,909 +0.79(+0.72%)
Jun 06, 2019 109.27 110.75 109.19 109.41 4,169,748 +0.45(+0.41%)
Jun 05, 2019 109.90 110.22 108.50 108.96 4,484,930 -0.50(-0.46%)
Jun 04, 2019 109.94 110.74 109.32 109.46 3,353,805 +0.73(+0.68%)
Jun 03, 2019 108.50 109.61 108.05 108.73 5,071,381 +0.77(+0.72%)
May 31, 2019 107.39 109.48 107.07 107.95 6,549,615 +0.04(+0.04%)
May 30, 2019 107.53 108.29 107.04 107.92 2,500,516 +0.38(+0.35%)
May 29, 2019 107.68 107.82 106.55 107.53 6,280,687 -0.25(-0.23%)
May 28, 2019 109.02 110.25 107.74 107.78 5,269,564 -0.96(-0.88%)
May 24, 2019 109.43 109.45 108.43 108.74 2,206,725 -0.02(-0.02%)
May 23, 2019 109.65 109.83 108.45 108.76 3,923,837 -1.09(-0.99%)
May 22, 2019 108.12 110.23 108.12 109.85 4,225,317 +1.30(+1.20%)
May 21, 2019 108.98 109.67 108.50 108.55 2,804,321 +0.33(+0.30%)
May 20, 2019 107.89 108.29 107.08 108.22 3,267,893 +0.20(+0.19%)
May 17, 2019 107.73 108.61 107.28 108.02 3,339,783 -0.67(-0.62%)
May 16, 2019 106.68 109.57 106.68 108.69 4,203,669 +1.63(+1.53%)
May 15, 2019 106.71 107.26 105.85 107.05 4,022,494 +0.63(+0.59%)
May 14, 2019 106.23 106.97 106.05 106.42 3,961,879 +0.53(+0.50%)
May 13, 2019 106.35 106.66 105.43 105.90 4,627,478 -1.71(-1.59%)
May 10, 2019 107.06 107.70 105.76 107.61 3,953,283 +0.39(+0.36%)
May 09, 2019 107.28 107.54 106.27 107.22 6,284,487 -0.42(-0.39%)
May 08, 2019 106.69 108.23 106.69 107.64 3,232,020 +1.21(+1.14%)
May 07, 2019 107.68 107.86 105.98 106.42 5,536,390 -1.58(-1.47%)
May 06, 2019 107.24 108.41 106.76 108.01 6,428,323 -0.24(-0.22%)
May 03, 2019 109.67 109.67 107.90 108.25 6,151,111 -1.44(-1.31%)
May 02, 2019 109.67 109.78 108.20 109.68 4,502,847 +0.26(+0.24%)
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.