Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 110.67 110.79 109.24 110.67 3,871,200 +0.11(+0.10%)
Jun 27, 2019 110.24 110.68 109.84 110.56 1,611,137 +0.44(+0.40%)
Jun 26, 2019 110.37 110.49 109.51 110.12 1,513,163 -0.19(-0.17%)
Jun 25, 2019 110.66 111.29 109.90 110.31 1,540,712 -0.35(-0.32%)
Jun 24, 2019 110.61 110.71 110.02 110.66 1,023,968 +0.39(+0.35%)
Jun 21, 2019 110.69 111.06 110.08 110.27 2,078,300 -0.35(-0.32%)
Jun 20, 2019 109.80 110.69 109.73 110.62 1,122,569 +1.17(+1.07%)
Jun 19, 2019 108.94 109.75 108.27 109.45 927,584 +0.74(+0.68%)
Jun 18, 2019 109.87 109.92 108.54 108.71 1,050,857 -0.45(-0.41%)
Jun 17, 2019 109.93 110.24 109.04 109.16 824,983 -0.63(-0.57%)
Jun 14, 2019 109.18 110.12 109.10 109.79 1,088,300 +0.81(+0.74%)
Jun 13, 2019 109.05 109.45 108.56 108.98 1,173,475 +0.04(+0.04%)
Jun 12, 2019 108.04 109.49 108.00 108.94 1,646,406 +1.37(+1.27%)
Jun 11, 2019 109.11 109.29 107.25 107.57 1,801,615 -1.08(-0.99%)
Jun 10, 2019 109.59 109.59 107.94 108.65 1,159,492 -0.42(-0.39%)
Jun 07, 2019 108.79 109.63 108.56 109.07 1,318,200 +0.65(+0.60%)
Jun 06, 2019 107.51 108.60 107.47 108.42 1,598,310 +1.13(+1.05%)
Jun 05, 2019 107.22 107.60 106.39 107.29 1,356,243 +0.32(+0.30%)
Jun 04, 2019 105.00 107.07 104.69 106.97 2,501,697 +2.86(+2.75%)
Jun 03, 2019 102.24 104.36 101.83 104.11 2,070,118 +1.76(+1.72%)
May 31, 2019 100.89 102.45 100.74 102.35 2,614,200 +0.80(+0.79%)
May 30, 2019 99.88 101.65 99.88 101.55 1,464,171 +1.90(+1.91%)
May 29, 2019 99.59 99.74 98.95 99.65 998,386 -0.15(-0.15%)
May 28, 2019 101.18 101.81 99.41 99.80 3,708,065 -1.19(-1.18%)
May 24, 2019 101.81 102.12 100.92 100.99 991,400 -0.40(-0.39%)
May 23, 2019 101.28 101.57 100.63 101.39 1,109,080 -0.07(-0.07%)
May 22, 2019 101.74 101.93 101.28 101.46 1,181,435 -0.32(-0.31%)
May 21, 2019 101.20 102.15 101.03 101.78 2,142,517 +1.09(+1.08%)
May 20, 2019 101.12 101.36 100.61 100.69 1,344,320 -0.61(-0.60%)
May 17, 2019 100.36 101.47 100.15 101.30 1,374,500 +0.43(+0.43%)
May 16, 2019 101.02 101.65 100.52 100.87 1,855,378 +0.51(+0.51%)
May 15, 2019 100.25 100.88 100.02 100.36 1,076,766 -0.32(-0.32%)
May 14, 2019 100.43 101.36 100.41 100.68 1,363,268 +0.27(+0.27%)
May 13, 2019 100.38 100.78 99.42 100.41 1,286,021 -1.02(-1.01%)
May 10, 2019 100.48 101.84 100.23 101.43 1,582,300 +0.69(+0.68%)
May 09, 2019 99.98 100.81 99.42 100.74 1,296,720 +0.25(+0.25%)
May 08, 2019 101.17 101.34 100.47 100.49 2,097,432 -0.98(-0.97%)
May 07, 2019 101.67 102.28 100.53 101.47 1,668,889 -0.94(-0.92%)
May 06, 2019 101.72 102.61 101.55 102.41 1,031,786 -0.31(-0.30%)
May 03, 2019 102.08 103.48 102.04 102.72 1,719,200 +0.98(+0.96%)
May 02, 2019 101.57 102.60 101.23 101.74 1,827,418 -0.20(-0.20%)
May 01, 2019 101.50 102.75 100.68 101.94 2,178,551 -2.45(-2.35%)
Apr 30, 2019 103.89 104.47 103.44 104.39 2,180,953 +0.59(+0.57%)
Apr 29, 2019 104.15 104.15 103.20 103.80 1,473,210 -0.29(-0.28%)
Apr 26, 2019 103.88 104.44 103.47 104.09 1,368,300 +0.64(+0.62%)
Apr 25, 2019 103.09 103.69 102.51 103.45 1,059,226 +0.11(+0.11%)
Apr 24, 2019 103.26 104.04 103.10 103.34 1,304,564 +0.42(+0.41%)
Apr 23, 2019 103.11 104.19 102.73 102.92 1,474,026 -0.26(-0.25%)
Apr 22, 2019 103.00 103.36 102.73 103.18 833,155 -0.14(-0.14%)
Apr 18, 2019 101.70 103.43 101.61 103.32 1,261,500 +1.82(+1.79%)
Apr 17, 2019 101.88 102.12 101.33 101.50 917,074 -0.13(-0.13%)
Apr 16, 2019 102.00 102.08 101.13 101.63 863,514 -0.01(-0.01%)
Apr 15, 2019 101.38 102.16 101.22 101.64 1,233,986 +0.24(+0.24%)
Apr 12, 2019 101.00 101.60 100.90 101.40 1,193,000 +0.63(+0.63%)
Apr 11, 2019 99.81 100.81 99.73 100.77 1,169,840 +0.73(+0.73%)
Apr 10, 2019 99.89 100.46 99.52 100.04 1,187,705 +0.56(+0.56%)
Apr 09, 2019 99.14 99.52 98.99 99.48 992,959 -0.11(-0.11%)
Apr 08, 2019 99.76 99.90 99.00 99.59 1,339,992 -0.37(-0.37%)
Apr 05, 2019 100.32 100.58 99.85 99.96 1,600,100 -0.49(-0.49%)
Apr 04, 2019 100.58 100.77 99.94 100.45 860,725 -0.09(-0.09%)
Apr 03, 2019 100.49 100.69 99.86 100.54 1,060,192 +0.36(+0.36%)
Apr 02, 2019 100.70 100.70 99.49 100.18 959,591 -0.40(-0.40%)
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.