Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 113.40 113.42 112.33 112.89 1,061,384 -0.54(-0.48%)
Sep 30, 2019 112.99 113.81 112.72 113.43 1,265,132 +0.44(+0.39%)
Sep 27, 2019 113.31 113.45 112.20 112.99 924,700 +0.18(+0.16%)
Sep 26, 2019 111.99 113.82 111.99 112.81 1,493,120 +1.30(+1.17%)
Sep 25, 2019 112.16 112.27 111.02 111.51 2,413,940 -0.73(-0.65%)
Sep 24, 2019 114.37 114.51 111.93 112.24 3,501,115 -1.35(-1.19%)
Sep 23, 2019 112.00 114.51 111.51 113.59 1,649,201 +1.29(+1.15%)
Sep 20, 2019 114.34 114.87 112.27 112.30 3,302,000 -1.80(-1.58%)
Sep 19, 2019 114.16 114.73 113.84 114.10 970,919 -0.48(-0.42%)
Sep 18, 2019 113.37 114.61 113.14 114.58 2,009,182 +1.78(+1.58%)
Sep 17, 2019 111.02 112.89 110.88 112.80 2,116,084 +2.26(+2.04%)
Sep 16, 2019 110.48 111.73 110.18 110.54 1,739,911 -0.82(-0.74%)
Sep 13, 2019 113.17 113.88 110.69 111.36 2,477,000 -1.91(-1.69%)
Sep 12, 2019 114.94 115.95 113.13 113.27 1,968,458 -0.53(-0.47%)
Sep 11, 2019 114.93 115.91 113.16 113.80 1,979,905 -1.47(-1.28%)
Sep 10, 2019 117.11 117.17 113.88 115.27 1,889,125 -2.54(-2.16%)
Sep 09, 2019 119.59 119.59 117.22 117.81 1,757,829 -1.40(-1.17%)
Sep 06, 2019 117.99 119.43 117.75 119.21 1,669,900 +1.05(+0.89%)
Sep 05, 2019 118.58 119.10 117.90 118.16 1,375,125 +0.27(+0.23%)
Sep 04, 2019 117.63 117.89 116.09 117.89 1,275,880 +1.18(+1.01%)
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.