Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 110.92 113.53 110.37 113.53 913,400 +2.34(+2.10%)
Nov 27, 2019 111.98 112.00 108.88 111.19 1,104,800 +0.35(+0.32%)
Nov 26, 2019 107.45 110.85 107.11 110.84 1,799,090 +3.57(+3.33%)
Nov 25, 2019 105.82 107.35 104.62 107.27 1,265,221 +1.91(+1.81%)
Nov 22, 2019 103.37 105.86 102.27 105.36 1,129,900 +2.12(+2.05%)
Nov 21, 2019 106.74 108.20 102.24 103.24 1,717,994 -3.24(-3.04%)
Nov 20, 2019 104.25 108.75 103.25 106.48 2,748,477 +2.25(+2.16%)
Nov 19, 2019 98.53 104.91 98.27 104.23 2,143,962 +5.80(+5.89%)
Nov 18, 2019 97.20 100.38 95.65 98.43 1,356,452 +1.01(+1.04%)
Nov 15, 2019 95.41 97.44 94.08 97.42 1,087,900 +3.19(+3.39%)
Nov 14, 2019 93.25 94.47 93.02 94.23 1,023,216 +0.77(+0.82%)
Nov 13, 2019 94.32 95.00 92.60 93.46 1,324,232 -1.04(-1.10%)
Nov 12, 2019 94.29 96.06 94.01 94.50 1,261,621 +0.45(+0.48%)
Nov 11, 2019 92.47 94.20 91.42 94.05 925,818 +1.05(+1.13%)
Nov 08, 2019 91.50 93.85 90.62 93.00 1,193,500 +1.34(+1.46%)
Nov 07, 2019 92.60 93.49 90.91 91.66 1,373,126 -1.57(-1.68%)
Nov 06, 2019 92.86 94.82 92.25 93.23 1,251,591 -0.22(-0.24%)
Nov 05, 2019 95.29 96.36 90.70 93.45 2,500,562 -1.86(-1.95%)
Nov 04, 2019 100.87 102.42 94.45 95.31 3,171,204 -3.97(-4.00%)
Nov 01, 2019 91.00 101.80 86.56 99.28 4,540,900 +7.78(+8.50%)
Oct 31, 2019 95.86 96.70 91.32 91.50 3,162,660 -5.45(-5.62%)
Oct 30, 2019 93.90 98.82 93.65 96.95 2,168,007 +4.56(+4.94%)
Oct 29, 2019 93.80 94.10 92.34 92.39 981,275 -1.55(-1.65%)
Oct 28, 2019 94.00 95.61 92.80 93.94 1,363,425 +0.67(+0.72%)
Oct 25, 2019 91.49 93.41 88.52 93.27 1,851,900 +0.71(+0.77%)
Oct 24, 2019 93.94 98.33 92.09 92.56 2,511,774 +3.23(+3.62%)
Oct 23, 2019 87.68 93.57 87.68 89.33 2,797,285 +1.91(+2.18%)
Oct 22, 2019 93.53 94.42 86.00 87.42 3,560,317 -5.45(-5.87%)
Oct 21, 2019 95.41 96.30 90.89 92.87 2,764,589 -2.53(-2.65%)
Oct 18, 2019 101.82 102.12 93.68 95.40 4,017,300 -7.26(-7.07%)
Oct 17, 2019 104.00 105.87 102.16 102.66 1,201,209 -0.51(-0.49%)
Oct 16, 2019 109.00 109.80 101.49 103.17 2,680,039 -9.06(-8.07%)
Oct 15, 2019 114.01 115.90 112.00 112.23 1,492,993 -1.82(-1.60%)
Oct 14, 2019 112.35 115.21 111.75 114.05 1,530,905 +2.49(+2.23%)
Oct 11, 2019 111.28 113.79 111.11 111.56 1,192,800 +1.78(+1.62%)
Oct 10, 2019 108.96 110.46 108.32 109.78 1,133,160 +0.76(+0.70%)
Oct 09, 2019 108.84 109.69 105.79 109.02 1,278,892 +1.32(+1.23%)
Oct 08, 2019 114.30 115.83 107.54 107.70 1,848,623 -8.05(-6.95%)
Oct 07, 2019 114.00 116.43 112.14 115.75 1,817,090 +5.06(+4.57%)
Oct 04, 2019 111.08 113.15 109.50 110.69 1,083,300 -0.22(-0.20%)
Oct 03, 2019 104.52 111.42 103.22 110.91 2,113,671 +6.81(+6.54%)
Oct 02, 2019 106.06 106.90 101.77 104.10 1,349,742 -2.87(-2.68%)
Oct 01, 2019 107.27 109.34 105.80 106.97 1,057,922 -0.46(-0.43%)
Sep 30, 2019 106.02 108.45 104.33 107.43 1,443,658 +1.25(+1.18%)
Sep 27, 2019 111.00 112.34 104.00 106.18 1,701,500 -4.86(-4.38%)
Sep 26, 2019 110.44 112.19 108.03 111.04 1,319,310 +0.84(+0.76%)
Sep 25, 2019 111.95 112.58 105.65 110.20 2,714,136 -2.65(-2.35%)
Sep 24, 2019 118.50 120.00 112.71 112.85 1,768,523 -5.38(-4.55%)
Sep 23, 2019 119.50 119.79 117.17 118.23 898,790 +0.27(+0.23%)
Sep 20, 2019 118.00 120.99 116.06 117.96 1,887,600 +0.72(+0.61%)
Sep 19, 2019 116.50 118.80 115.03 117.24 1,487,643 +0.81(+0.70%)
Sep 18, 2019 117.85 118.17 113.46 116.43 1,870,279 -0.90(-0.77%)
Sep 17, 2019 115.80 117.85 113.53 117.33 2,031,088 +3.44(+3.02%)
Sep 16, 2019 110.97 115.00 110.52 113.89 2,288,843 +1.72(+1.53%)
Sep 13, 2019 114.90 117.39 111.55 112.17 2,228,700 -1.83(-1.61%)
Sep 12, 2019 116.32 120.18 113.81 114.00 2,849,586 -0.85(-0.74%)
Sep 11, 2019 115.56 118.90 113.31 114.85 2,406,374 -1.10(-0.95%)
Sep 10, 2019 118.00 119.99 113.98 115.95 3,581,674 -4.53(-3.76%)
Sep 09, 2019 142.00 142.00 119.71 120.48 4,971,563 -21.59(-15.20%)
Sep 06, 2019 147.00 147.79 141.52 142.07 1,204,800 -5.12(-3.48%)
Sep 05, 2019 146.53 147.24 142.59 147.19 1,398,705 +2.07(+1.43%)
Sep 04, 2019 143.64 146.79 143.25 145.12 1,125,561 +2.23(+1.56%)
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.