Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 108.38 110.68 107.92 109.42 5,823,516 +1.06(+0.97%)
Apr 30, 2019 107.97 108.46 106.40 108.37 8,152,358 -2.37(-2.14%)
Apr 29, 2019 111.02 111.12 110.42 110.74 4,425,179 -0.25(-0.23%)
Apr 26, 2019 110.03 111.04 109.88 110.99 3,642,347 +1.52(+1.39%)
Apr 25, 2019 109.03 109.88 108.10 109.47 3,699,054 +0.21(+0.19%)
Apr 24, 2019 109.53 109.66 108.55 109.26 4,594,466 +0.47(+0.43%)
Apr 23, 2019 107.44 109.16 106.88 108.79 6,362,861 +1.87(+1.75%)
Apr 22, 2019 106.52 107.01 105.23 106.92 8,121,403 +0.25(+0.23%)
Apr 18, 2019 107.62 108.01 105.68 106.67 10,590,293 -1.20(-1.12%)
Apr 17, 2019 111.11 111.17 107.30 107.87 16,007,049 -3.20(-2.88%)
Apr 16, 2019 115.67 115.67 110.92 111.07 7,099,456 -3.81(-3.32%)
Apr 15, 2019 114.60 115.14 114.03 114.89 4,913,108 +0.94(+0.83%)
Apr 12, 2019 115.96 115.96 113.91 113.94 5,908,000 -1.94(-1.67%)
Apr 11, 2019 117.46 117.89 115.29 115.88 5,962,412 -1.89(-1.60%)
Apr 10, 2019 118.49 118.49 117.53 117.77 4,565,287 -0.05(-0.04%)
Apr 09, 2019 117.37 118.63 117.22 117.81 4,552,959 +0.07(+0.06%)
Apr 08, 2019 117.13 117.85 116.75 117.74 3,705,428 +0.16(+0.13%)
Apr 05, 2019 117.12 117.60 116.30 117.58 5,028,869 +1.28(+1.10%)
Apr 04, 2019 117.91 117.92 115.38 116.30 5,983,490 -1.33(-1.13%)
Apr 03, 2019 119.55 119.67 117.44 117.64 4,779,429 -2.10(-1.76%)
Apr 02, 2019 119.48 119.97 118.73 119.74 3,471,835 +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.