Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.67 101.17 100.23 100.73 1,271,000 +0.09(+0.09%)
Dec 30, 2019 101.64 101.64 100.45 100.64 1,185,804 -1.26(-1.24%)
Dec 27, 2019 101.84 102.20 101.61 101.90 1,130,400 +0.11(+0.11%)
Dec 26, 2019 100.61 101.82 100.35 101.79 1,176,882 +1.46(+1.46%)
Dec 24, 2019 99.74 100.46 99.53 100.33 656,300 +0.52(+0.52%)
Dec 23, 2019 100.87 100.89 99.78 99.81 1,205,555 -0.78(-0.78%)
Dec 20, 2019 100.40 101.04 99.89 100.59 2,420,100 +0.77(+0.77%)
Dec 19, 2019 98.59 100.11 98.46 99.82 1,808,067 +1.08(+1.09%)
Dec 18, 2019 99.48 99.72 98.03 98.74 2,657,405 -0.88(-0.88%)
Dec 17, 2019 99.32 100.62 98.67 99.62 2,298,712 -1.27(-1.26%)
Dec 16, 2019 100.43 101.26 100.06 100.89 1,486,010 +0.78(+0.78%)
Dec 13, 2019 99.53 100.17 98.90 100.11 1,199,200 +0.28(+0.28%)
Dec 12, 2019 99.45 100.29 99.03 99.83 1,518,889 +0.39(+0.39%)
Dec 11, 2019 99.66 99.91 98.98 99.44 1,675,728 +0.20(+0.20%)
Dec 10, 2019 99.26 99.42 98.67 99.24 1,775,145 +0.26(+0.26%)
Dec 09, 2019 98.68 99.28 98.53 98.98 1,796,672 +0.21(+0.21%)
Dec 06, 2019 99.21 99.59 98.60 98.77 1,951,200 +0.25(+0.25%)
Dec 05, 2019 99.24 99.46 98.28 98.52 2,184,637 -0.68(-0.69%)
Dec 04, 2019 99.25 99.66 98.79 99.20 1,606,164 -0.25(-0.25%)
Dec 03, 2019 100.44 100.87 99.18 99.45 1,940,998 -1.11(-1.10%)
Dec 02, 2019 100.71 100.95 99.95 100.56 1,412,859 -0.11(-0.11%)
Nov 29, 2019 100.87 101.19 100.14 100.67 980,600 +0.03(+0.03%)
Nov 27, 2019 99.78 101.06 99.57 100.64 2,316,200 +0.89(+0.89%)
Nov 26, 2019 98.06 99.77 97.98 99.75 4,723,384 +1.74(+1.78%)
Nov 25, 2019 97.49 98.22 97.47 98.01 2,056,021 +0.39(+0.40%)
Nov 22, 2019 98.32 98.74 97.35 97.62 1,543,900 -0.28(-0.29%)
Nov 21, 2019 98.50 99.15 97.85 97.90 2,430,624 -0.22(-0.22%)
Nov 20, 2019 98.00 99.01 97.69 98.12 2,234,029 +0.04(+0.04%)
Nov 19, 2019 98.33 98.53 97.54 98.08 2,307,937 -0.20(-0.20%)
Nov 18, 2019 98.64 99.03 97.91 98.28 2,485,902 +0.00(+0.00%)
Nov 15, 2019 98.63 98.86 97.85 98.28 2,575,700 +0.17(+0.17%)
Nov 14, 2019 98.25 98.77 97.56 98.11 2,240,493 -0.27(-0.27%)
Nov 13, 2019 98.71 99.43 98.15 98.38 1,905,145 +0.04(+0.04%)
Nov 12, 2019 99.23 99.91 97.59 98.34 2,267,978 -0.49(-0.50%)
Nov 11, 2019 98.86 99.58 98.68 98.83 2,348,318 -0.07(-0.07%)
Nov 08, 2019 99.52 100.19 98.55 98.90 2,365,800 -0.76(-0.76%)
Nov 07, 2019 100.10 100.38 98.62 99.66 2,632,678 -0.43(-0.43%)
Nov 06, 2019 98.15 100.70 97.40 100.09 4,237,520 +2.16(+2.21%)
Nov 05, 2019 98.60 98.70 96.93 97.93 2,473,973 -0.52(-0.53%)
Nov 04, 2019 99.50 100.42 98.19 98.45 3,000,619 -1.20(-1.20%)
Nov 01, 2019 101.93 102.23 99.19 99.65 2,968,500 -2.06(-2.03%)
Oct 31, 2019 103.03 103.34 100.17 101.71 3,934,105 -1.63(-1.58%)
Oct 30, 2019 102.49 103.60 97.74 103.34 9,019,927 -6.38(-5.81%)
Oct 29, 2019 109.79 110.54 109.49 109.72 2,024,783 +0.21(+0.19%)
Oct 28, 2019 109.69 110.71 109.51 109.51 2,127,605 +0.41(+0.38%)
Oct 25, 2019 108.83 109.70 108.60 109.10 985,700 +0.15(+0.14%)
Oct 24, 2019 109.62 109.78 108.73 108.95 1,535,845 -0.32(-0.29%)
Oct 23, 2019 110.12 110.72 108.09 109.27 1,870,872 -0.83(-0.75%)
Oct 22, 2019 112.30 112.30 110.07 110.10 1,844,226 -2.21(-1.97%)
Oct 21, 2019 112.87 113.21 111.31 112.31 1,267,566 +0.01(+0.01%)
Oct 18, 2019 109.99 112.60 109.58 112.30 1,952,400 +1.93(+1.75%)
Oct 17, 2019 111.69 112.33 110.25 110.37 1,351,246 -1.11(-1.00%)
Oct 16, 2019 110.93 111.71 110.50 111.48 1,292,871 +0.18(+0.16%)
Oct 15, 2019 113.37 113.52 110.55 111.30 1,795,499 -1.52(-1.35%)
Oct 14, 2019 114.01 114.75 112.71 112.82 1,053,100 -1.63(-1.42%)
Oct 11, 2019 114.80 115.17 114.03 114.45 1,775,400 +0.12(+0.10%)
Oct 10, 2019 113.00 114.62 112.93 114.33 872,438 +1.00(+0.88%)
Oct 09, 2019 113.10 113.87 112.84 113.33 973,239 +0.74(+0.66%)
Oct 08, 2019 113.42 113.42 111.82 112.59 1,449,980 -1.10(-0.97%)
Oct 07, 2019 114.45 114.59 113.66 113.69 1,016,587 -0.97(-0.85%)
Oct 04, 2019 113.82 114.95 113.71 114.66 1,379,100 +0.98(+0.86%)
Oct 03, 2019 112.67 114.11 112.23 113.68 1,360,806 +1.01(+0.90%)
Oct 02, 2019 112.36 112.70 111.44 112.67 1,475,320 -0.22(-0.19%)
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.