Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 104.88 107.03 104.54 106.36 4,418,522 +1.15(+1.09%)
Oct 30, 2019 103.96 105.67 103.85 105.22 2,597,596 +0.98(+0.94%)
Oct 29, 2019 105.01 105.30 104.08 104.24 3,200,911 -1.23(-1.17%)
Oct 28, 2019 103.26 105.66 103.26 105.47 4,465,804 +2.60(+2.53%)
Oct 25, 2019 100.89 103.23 100.38 102.86 4,536,599 +2.20(+2.19%)
Oct 24, 2019 100.34 101.01 99.18 100.66 3,551,317 +0.41(+0.41%)
Oct 23, 2019 98.94 100.58 94.61 100.25 9,765,361 -2.28(-2.22%)
Oct 22, 2019 102.66 104.04 101.64 102.53 6,160,357 +1.80(+1.79%)
Oct 21, 2019 101.67 101.74 100.60 100.73 4,370,970 -0.68(-0.67%)
Oct 18, 2019 101.10 101.69 100.72 101.41 2,364,396 +0.17(+0.17%)
Oct 17, 2019 101.95 102.17 101.05 101.24 2,429,848 +0.48(+0.47%)
Oct 16, 2019 101.91 102.19 100.61 100.76 2,482,088 -1.63(-1.59%)
Oct 15, 2019 101.14 102.77 101.02 102.40 1,886,633 +1.68(+1.67%)
Oct 14, 2019 101.30 101.86 100.70 100.72 1,469,430 -0.43(-0.43%)
Oct 11, 2019 100.58 101.88 100.43 101.15 2,740,750 +1.34(+1.35%)
Oct 10, 2019 99.91 100.33 99.48 99.80 2,997,104 -0.35(-0.35%)
Oct 09, 2019 100.40 100.95 99.77 100.16 1,754,164 +0.10(+0.10%)
Oct 08, 2019 99.77 101.11 98.90 100.05 3,044,354 -0.60(-0.59%)
Oct 07, 2019 101.10 101.42 100.41 100.65 1,613,462 -0.34(-0.34%)
Oct 04, 2019 100.33 101.05 99.88 101.00 3,095,356 +0.85(+0.85%)
Oct 03, 2019 99.96 100.90 99.14 100.15 3,080,514 +0.27(+0.27%)
Oct 02, 2019 102.98 103.28 99.56 99.88 4,880,923 -3.70(-3.57%)
Oct 01, 2019 104.49 104.96 103.06 103.57 2,671,277 -0.81(-0.78%)
Sep 30, 2019 104.89 105.90 104.25 104.39 2,764,874 -0.50(-0.48%)
Sep 27, 2019 104.87 105.82 103.97 104.89 2,042,144 +0.51(+0.49%)
Sep 26, 2019 104.58 105.16 103.32 104.38 2,875,740 +0.40(+0.39%)
Sep 25, 2019 105.37 106.27 103.90 103.97 3,340,130 -1.74(-1.64%)
Sep 24, 2019 106.75 106.92 104.49 105.71 3,834,000 -0.87(-0.81%)
Sep 23, 2019 108.28 108.78 106.38 106.58 3,143,038 -1.85(-1.70%)
Sep 20, 2019 108.21 109.43 106.85 108.43 8,081,801 +1.69(+1.58%)
Sep 19, 2019 105.35 107.45 104.91 106.74 4,228,872 +1.52(+1.45%)
Sep 18, 2019 104.02 105.39 103.77 105.22 3,390,831 +1.49(+1.44%)
Sep 17, 2019 102.98 103.79 102.33 103.72 2,666,988 +0.92(+0.90%)
Sep 16, 2019 103.07 103.17 101.94 102.80 1,852,175 -0.71(-0.68%)
Sep 13, 2019 104.30 104.68 102.90 103.51 3,045,218 -0.54(-0.52%)
Sep 12, 2019 104.59 104.94 103.72 104.05 3,833,444 -0.21(-0.20%)
Sep 11, 2019 104.34 104.54 102.95 104.25 3,646,717 +0.55(+0.53%)
Sep 10, 2019 101.16 103.73 99.32 103.70 7,059,438 +0.03(+0.03%)
Sep 09, 2019 106.90 106.90 103.00 103.68 5,337,707 -2.78(-2.61%)
Sep 06, 2019 107.14 107.33 106.26 106.46 3,111,747 -0.51(-0.48%)
Sep 05, 2019 106.37 107.75 105.72 106.97 4,334,403 +1.26(+1.19%)
Sep 04, 2019 106.77 106.88 104.96 105.71 4,026,051 -0.66(-0.62%)
Sep 03, 2019 105.05 106.43 104.72 106.37 3,974,952 +0.92(+0.88%)
Aug 30, 2019 105.31 106.57 104.47 105.45 3,075,322 +0.67(+0.64%)
Aug 29, 2019 104.37 104.90 103.24 104.78 2,901,719 +1.20(+1.15%)
Aug 28, 2019 102.98 104.11 102.48 103.58 1,868,787 +0.22(+0.22%)
Aug 27, 2019 104.83 105.37 103.36 103.36 3,155,219 -0.98(-0.94%)
Aug 26, 2019 103.25 104.38 102.91 104.34 2,748,442 +2.12(+2.07%)
Aug 23, 2019 104.04 105.07 101.63 102.22 4,146,211 -1.96(-1.88%)
Aug 22, 2019 104.02 104.80 103.42 104.18 1,971,422 +0.14(+0.13%)
Aug 21, 2019 104.54 104.95 102.68 104.04 2,364,724 +0.42(+0.41%)
Aug 20, 2019 104.85 105.37 103.53 103.62 2,222,779 -1.42(-1.35%)
Aug 19, 2019 103.66 105.42 103.42 105.04 3,110,597 +1.88(+1.82%)
Aug 16, 2019 103.56 103.92 102.02 103.16 3,746,931 +0.27(+0.26%)
Aug 15, 2019 103.34 103.90 101.94 102.89 4,220,870 -0.06(-0.05%)
Aug 14, 2019 107.21 107.22 102.88 102.95 5,290,055 -4.45(-4.14%)
Aug 13, 2019 105.38 107.80 105.29 107.40 5,733,627 +2.02(+1.92%)
Aug 12, 2019 104.80 105.87 104.23 105.37 2,320,437 -0.23(-0.22%)
Aug 09, 2019 105.11 106.33 104.29 105.60 3,003,684 -0.19(-0.18%)
Aug 08, 2019 103.92 106.32 103.63 105.79 5,188,275 +2.65(+2.56%)
Aug 07, 2019 102.45 103.39 100.74 103.14 4,558,903 -0.26(-0.25%)
Aug 06, 2019 101.61 104.07 101.21 103.40 5,914,557 +2.50(+2.47%)
Aug 05, 2019 103.39 104.42 99.73 100.91 5,133,269 -3.44(-3.30%)
Aug 02, 2019 103.00 105.14 102.64 104.35 4,823,821 +1.77(+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.