Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 103.19 103.89 102.10 103.63 353,954 -0.03(-0.03%)
Nov 27, 2019 103.31 104.26 102.27 103.66 444,222 +0.86(+0.84%)
Nov 26, 2019 102.75 103.19 101.52 102.80 936,240 +0.63(+0.62%)
Nov 25, 2019 101.11 102.69 99.27 102.17 743,959 +0.96(+0.95%)
Nov 22, 2019 98.78 101.28 98.65 101.21 949,207 +3.01(+3.07%)
Nov 21, 2019 98.42 98.58 97.14 98.19 1,003,542 +0.08(+0.08%)
Nov 20, 2019 100.10 100.24 98.10 98.12 1,503,316 -2.25(-2.24%)
Nov 19, 2019 102.30 102.67 99.19 100.36 1,266,092 -1.22(-1.20%)
Nov 18, 2019 100.03 101.90 99.92 101.59 1,219,345 +1.31(+1.30%)
Nov 15, 2019 103.59 103.59 99.69 100.28 1,533,216 -3.06(-2.96%)
Nov 14, 2019 103.53 104.95 102.89 103.34 520,845 -0.55(-0.53%)
Nov 13, 2019 104.20 104.55 102.87 103.89 574,353 -0.92(-0.88%)
Nov 12, 2019 104.28 105.56 103.60 104.81 1,002,598 +0.69(+0.67%)
Nov 11, 2019 104.60 106.78 103.76 104.12 1,103,294 +0.14(+0.13%)
Nov 08, 2019 101.42 104.78 101.08 103.98 1,210,725 +2.41(+2.37%)
Nov 07, 2019 101.18 102.88 101.18 101.58 1,293,650 +1.69(+1.69%)
Nov 06, 2019 99.83 101.11 98.96 99.89 731,547 -0.22(-0.22%)
Nov 05, 2019 99.25 101.33 99.17 100.11 1,030,936 +1.49(+1.51%)
Nov 04, 2019 98.33 100.12 98.30 98.62 770,023 +1.22(+1.26%)
Nov 01, 2019 97.16 98.46 96.43 97.39 1,116,714 +1.02(+1.06%)
Oct 31, 2019 98.70 99.21 95.60 96.37 1,342,367 -2.69(-2.71%)
Oct 30, 2019 100.57 100.97 98.19 99.06 1,110,658 -1.15(-1.14%)
Oct 29, 2019 99.65 101.84 99.26 100.21 2,962,508 -2.71(-2.63%)
Oct 28, 2019 101.58 105.71 101.57 102.92 1,142,358 +1.92(+1.90%)
Oct 25, 2019 102.49 103.40 100.35 101.00 1,683,996 -2.14(-2.07%)
Oct 24, 2019 111.79 112.95 97.83 103.14 4,240,387 -16.13(-13.53%)
Oct 23, 2019 119.79 120.22 118.76 119.27 594,476 -0.62(-0.51%)
Oct 22, 2019 120.03 121.22 118.55 119.89 493,630 -0.36(-0.30%)
Oct 21, 2019 119.97 121.18 119.61 120.24 496,529 +1.18(+1.00%)
Oct 18, 2019 118.59 120.10 118.02 119.06 677,271 +0.17(+0.15%)
Oct 17, 2019 118.97 120.36 118.33 118.88 584,375 +0.14(+0.12%)
Oct 16, 2019 119.39 120.32 118.34 118.74 690,939 -0.47(-0.40%)
Oct 15, 2019 118.39 119.71 116.83 119.21 620,703 +1.12(+0.95%)
Oct 14, 2019 118.10 119.23 116.55 118.09 512,365 -0.01(-0.01%)
Oct 11, 2019 115.96 118.58 115.38 118.10 727,701 +4.18(+3.67%)
Oct 10, 2019 114.77 116.81 112.83 113.92 501,451 -0.20(-0.18%)
Oct 09, 2019 115.08 115.27 112.45 114.12 628,582 -0.23(-0.20%)
Oct 08, 2019 117.30 117.46 113.81 114.36 645,199 -4.07(-3.43%)
Oct 07, 2019 118.67 120.09 118.22 118.42 531,692 -0.96(-0.81%)
Oct 04, 2019 118.51 119.45 116.92 119.39 327,584 +1.27(+1.08%)
Oct 03, 2019 118.20 118.85 114.77 118.11 607,079 -0.54(-0.46%)
Oct 02, 2019 120.52 120.64 117.21 118.65 600,480 -2.81(-2.32%)
Oct 01, 2019 124.36 126.15 120.93 121.47 335,799 -2.01(-1.63%)
Sep 30, 2019 121.81 124.12 121.29 123.48 473,851 +1.65(+1.35%)
Sep 27, 2019 124.00 124.60 121.81 121.83 345,639 -1.31(-1.06%)
Sep 26, 2019 123.21 123.92 122.56 123.14 393,918 -0.10(-0.08%)
Sep 25, 2019 121.98 123.84 121.61 123.24 438,976 +1.09(+0.89%)
Sep 24, 2019 124.62 124.83 120.95 122.15 769,984 -2.46(-1.97%)
Sep 23, 2019 124.89 125.97 123.59 124.61 579,350 -0.86(-0.68%)
Sep 20, 2019 126.54 128.49 125.39 125.47 957,021 -0.51(-0.40%)
Sep 19, 2019 126.87 129.59 125.97 125.98 565,052 -0.18(-0.15%)
Sep 18, 2019 126.66 126.66 124.77 126.16 676,551 -0.48(-0.38%)
Sep 17, 2019 127.98 128.35 124.62 126.64 739,920 -1.49(-1.16%)
Sep 16, 2019 127.66 130.69 127.66 128.13 769,955 -0.75(-0.58%)
Sep 13, 2019 131.12 132.31 128.71 128.88 602,664 -0.93(-0.71%)
Sep 12, 2019 130.50 130.96 128.00 129.80 648,700 -0.66(-0.50%)
Sep 11, 2019 130.00 130.56 126.91 130.46 932,701 +2.98(+2.34%)
Sep 10, 2019 124.16 127.56 123.91 127.48 1,090,319 +3.13(+2.52%)
Sep 09, 2019 122.46 125.40 122.25 124.35 806,050 +2.96(+2.44%)
Sep 06, 2019 122.60 123.22 121.37 121.39 656,311 -0.99(-0.81%)
Sep 05, 2019 120.21 123.20 120.14 122.38 857,553 +3.53(+2.97%)
Sep 04, 2019 118.43 118.88 115.86 118.86 1,648,931 +1.23(+1.05%)
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.