Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.31 94.39 93.09 93.74 4,117,387 -0.05(-0.05%)
Sep 27, 2019 94.77 96.08 93.10 93.79 2,562,306 -1.26(-1.33%)
Sep 26, 2019 95.53 95.95 93.95 95.05 2,496,250 +0.05(+0.05%)
Sep 25, 2019 93.96 95.33 92.27 95.00 3,639,335 +1.05(+1.11%)
Sep 24, 2019 96.75 97.24 93.26 93.96 3,546,623 -1.89(-1.97%)
Sep 23, 2019 93.98 97.09 93.02 95.85 4,214,900 +1.47(+1.55%)
Sep 20, 2019 96.59 97.68 93.25 94.38 11,384,858 -6.91(-6.82%)
Sep 19, 2019 102.64 103.86 100.95 101.29 2,074,177 -1.27(-1.24%)
Sep 18, 2019 102.11 102.70 100.48 102.56 2,139,594 +0.62(+0.61%)
Sep 17, 2019 101.50 102.16 100.88 101.94 1,923,872 -0.12(-0.11%)
Sep 16, 2019 101.56 102.29 100.36 102.05 1,406,633 -0.82(-0.80%)
Sep 13, 2019 103.64 104.23 102.75 102.87 1,627,592 +0.20(+0.20%)
Sep 12, 2019 104.14 105.37 102.39 102.67 3,929,779 -0.02(-0.02%)
Sep 11, 2019 104.37 104.98 101.69 102.69 3,206,710 -1.63(-1.57%)
Sep 10, 2019 103.08 104.55 101.72 104.32 2,551,239 +1.18(+1.15%)
Sep 09, 2019 104.11 104.73 102.62 103.14 1,909,273 -0.42(-0.41%)
Sep 06, 2019 103.05 104.96 102.84 103.56 2,710,948 +0.62(+0.61%)
Sep 05, 2019 101.90 105.08 101.90 102.93 3,525,035 +2.94(+2.94%)
Sep 04, 2019 99.66 100.71 99.33 99.99 2,049,257 +1.85(+1.88%)
Sep 03, 2019 100.35 100.86 97.57 98.14 3,291,152 -3.58(-3.52%)
Aug 30, 2019 102.08 102.83 100.97 101.72 1,983,289 +0.60(+0.59%)
Aug 29, 2019 100.13 102.75 100.13 101.12 3,367,426 +2.56(+2.60%)
Aug 28, 2019 97.71 98.63 96.42 98.56 2,300,789 +0.60(+0.61%)
Aug 27, 2019 100.24 100.73 97.56 97.97 2,809,673 -1.53(-1.54%)
Aug 26, 2019 98.60 100.10 95.80 99.50 3,397,144 +0.80(+0.81%)
Aug 23, 2019 101.55 102.48 98.05 98.70 4,172,507 -3.38(-3.31%)
Aug 22, 2019 103.93 103.95 101.01 102.08 2,027,406 -1.62(-1.57%)
Aug 21, 2019 103.59 104.14 102.39 103.70 1,588,381 +0.97(+0.94%)
Aug 20, 2019 104.59 104.76 101.48 102.74 3,496,572 -1.77(-1.69%)
Aug 19, 2019 105.64 106.91 104.34 104.51 2,375,721 +1.42(+1.37%)
Aug 16, 2019 102.94 104.06 102.54 103.09 2,647,829 +1.62(+1.60%)
Aug 15, 2019 101.93 102.18 100.52 101.47 2,228,580 +0.80(+0.80%)
Aug 14, 2019 101.18 102.08 100.28 100.67 3,069,669 -3.37(-3.24%)
Aug 13, 2019 100.68 105.36 99.36 104.04 3,434,581 +3.18(+3.15%)
Aug 12, 2019 100.90 102.61 100.19 100.86 2,699,127 -1.03(-1.01%)
Aug 09, 2019 106.55 106.55 101.80 101.89 4,516,951 -5.48(-5.11%)
Aug 08, 2019 103.93 107.44 103.04 107.37 3,415,286 +4.81(+4.69%)
Aug 07, 2019 102.42 103.97 101.66 102.56 3,817,712 -0.72(-0.70%)
Aug 06, 2019 106.06 107.01 102.83 103.28 3,087,563 -0.96(-0.92%)
Aug 05, 2019 104.21 105.64 103.39 104.24 4,216,320 -3.09(-2.88%)
Aug 02, 2019 109.31 111.03 106.39 107.33 4,568,963 -3.20(-2.89%)
Aug 01, 2019 111.35 114.60 108.87 110.53 5,477,050 -0.73(-0.66%)
Jul 31, 2019 116.42 116.68 109.95 111.26 5,261,561 -5.16(-4.43%)
Jul 30, 2019 116.73 117.91 115.65 116.42 2,470,543 -1.01(-0.86%)
Jul 29, 2019 117.66 119.00 116.69 117.43 2,843,750 -0.22(-0.18%)
Jul 26, 2019 124.41 124.56 117.35 117.65 5,986,217 -6.64(-5.34%)
Jul 25, 2019 121.78 127.89 121.04 124.29 7,654,505 -4.43(-3.44%)
Jul 24, 2019 124.09 129.56 122.61 128.72 6,519,784 +4.74(+3.82%)
Jul 23, 2019 121.17 124.70 120.70 123.99 3,120,900 +2.97(+2.46%)
Jul 22, 2019 119.57 121.72 119.53 121.02 2,129,737 +1.49(+1.25%)
Jul 19, 2019 119.82 121.26 119.40 119.53 2,499,030 -0.16(-0.13%)
Jul 18, 2019 117.54 120.70 117.20 119.68 2,990,538 +1.90(+1.61%)
Jul 17, 2019 118.12 119.36 117.09 117.78 1,773,816 -0.31(-0.26%)
Jul 16, 2019 117.93 118.63 116.18 118.09 2,104,964 -0.42(-0.35%)
Jul 15, 2019 117.57 118.70 117.09 118.51 1,443,729 +1.31(+1.11%)
Jul 12, 2019 115.31 117.47 115.31 117.21 2,241,366 +1.90(+1.65%)
Jul 11, 2019 115.45 115.53 113.50 115.31 1,929,943 +0.86(+0.75%)
Jul 10, 2019 115.25 115.99 113.74 114.45 2,117,272 +0.15(+0.13%)
Jul 09, 2019 111.86 114.43 111.46 114.31 2,136,641 +1.37(+1.22%)
Jul 08, 2019 111.98 113.04 111.22 112.93 1,469,715 -0.17(-0.15%)
Jul 05, 2019 112.97 113.31 111.75 113.11 1,793,894 -0.27(-0.24%)
Jul 03, 2019 114.72 115.23 111.18 113.38 2,697,667 -1.18(-1.03%)
Jul 02, 2019 117.53 117.70 114.29 114.56 3,197,515 -3.45(-2.92%)
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.