Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 108.89 109.39 108.11 109.28 2,507,018 +0.70(+0.65%)
Jun 27, 2019 109.00 109.56 108.40 108.58 1,400,920 -0.28(-0.26%)
Jun 26, 2019 109.74 110.16 107.53 108.86 1,810,305 -0.78(-0.71%)
Jun 25, 2019 109.70 111.14 109.50 109.64 1,733,545 +0.38(+0.34%)
Jun 24, 2019 109.15 109.80 108.29 109.26 1,947,967 +0.57(+0.52%)
Jun 21, 2019 108.58 109.68 107.75 108.69 3,602,462 -0.09(-0.08%)
Jun 20, 2019 111.05 112.15 108.62 108.78 3,202,125 -1.26(-1.15%)
Jun 19, 2019 109.12 110.20 108.84 110.04 2,104,745 +0.87(+0.79%)
Jun 18, 2019 107.05 109.28 106.61 109.17 2,672,075 +2.47(+2.32%)
Jun 17, 2019 106.84 107.12 105.95 106.70 1,793,227 +0.02(+0.02%)
Jun 14, 2019 105.65 107.31 105.45 106.68 1,858,973 +0.73(+0.69%)
Jun 13, 2019 107.83 108.08 105.53 105.95 1,859,137 -1.36(-1.26%)
Jun 12, 2019 106.37 107.56 106.00 107.31 1,980,992 +1.23(+1.16%)
Jun 11, 2019 106.40 107.52 105.46 106.07 1,772,035 -0.06(-0.05%)
Jun 10, 2019 106.19 106.62 105.05 106.13 2,835,236 +0.16(+0.15%)
Jun 07, 2019 105.00 106.78 105.00 105.98 2,040,405 +1.13(+1.07%)
Jun 06, 2019 104.65 106.26 104.36 104.85 3,243,779 +0.38(+0.36%)
Jun 05, 2019 104.30 105.30 104.28 104.47 3,348,400 +0.37(+0.35%)
Jun 04, 2019 101.18 104.21 100.97 104.11 3,855,115 +4.02(+4.01%)
Jun 03, 2019 97.77 100.98 97.77 100.09 3,528,021 +2.79(+2.87%)
May 31, 2019 97.72 98.49 96.83 97.30 1,705,374 -1.23(-1.25%)
May 30, 2019 97.54 98.55 97.48 98.53 1,331,236 +1.14(+1.17%)
May 29, 2019 97.97 98.24 96.93 97.40 1,912,419 -0.84(-0.85%)
May 28, 2019 98.79 99.73 97.64 98.23 4,384,249 -0.37(-0.37%)
May 24, 2019 99.66 100.54 98.50 98.60 1,302,320 -0.47(-0.48%)
May 23, 2019 98.97 99.24 98.18 99.07 1,748,459 -0.05(-0.05%)
May 22, 2019 98.57 99.60 98.06 99.12 1,100,078 +0.54(+0.55%)
May 21, 2019 98.94 99.47 98.49 98.58 1,211,661 +0.15(+0.16%)
May 20, 2019 97.87 98.66 97.48 98.43 1,729,174 +0.24(+0.25%)
May 17, 2019 97.93 98.74 97.60 98.19 2,120,787 -0.92(-0.93%)
May 16, 2019 98.60 99.99 98.50 99.11 2,004,201 +1.05(+1.07%)
May 15, 2019 97.00 98.63 96.92 98.06 1,515,780 +0.57(+0.58%)
May 14, 2019 98.11 98.51 97.45 97.49 1,694,318 -0.10(-0.10%)
May 13, 2019 96.79 98.06 96.59 97.59 1,821,993 -0.91(-0.92%)
May 10, 2019 97.81 98.70 96.33 98.49 1,958,464 +0.60(+0.61%)
May 09, 2019 97.44 98.76 97.23 97.90 1,575,589 -0.18(-0.19%)
May 08, 2019 97.39 98.48 97.39 98.08 1,420,316 +0.47(+0.48%)
May 07, 2019 98.83 99.10 96.85 97.61 1,737,880 -1.89(-1.90%)
May 06, 2019 98.47 99.74 98.40 99.50 1,351,268 -0.40(-0.40%)
May 03, 2019 98.74 100.11 98.22 99.90 2,040,820 +0.58(+0.58%)
May 02, 2019 96.54 99.34 96.54 99.32 2,080,782 +1.31(+1.34%)
May 01, 2019 98.33 98.99 97.25 98.01 2,175,781 -0.05(-0.05%)
Apr 30, 2019 97.48 98.47 96.90 98.06 2,447,163 +0.56(+0.57%)
Apr 29, 2019 98.89 99.34 97.14 97.50 3,577,800 -2.01(-2.02%)
Apr 26, 2019 98.45 99.55 97.41 99.52 2,113,829 +1.46(+1.49%)
Apr 25, 2019 97.03 98.23 96.30 98.05 1,551,743 +0.70(+0.72%)
Apr 24, 2019 98.11 98.45 97.28 97.35 2,280,993 -0.84(-0.85%)
Apr 23, 2019 96.54 98.36 95.90 98.19 2,821,537 +1.78(+1.85%)
Apr 22, 2019 95.06 96.43 94.98 96.41 2,137,857 +1.05(+1.10%)
Apr 18, 2019 94.87 95.57 93.50 95.36 3,552,093 +1.01(+1.07%)
Apr 17, 2019 95.72 96.22 93.30 94.34 2,225,107 -0.99(-1.04%)
Apr 16, 2019 98.01 98.37 95.21 95.33 2,095,260 -2.01(-2.06%)
Apr 15, 2019 97.92 98.05 97.26 97.34 1,748,042 -0.39(-0.40%)
Apr 12, 2019 97.63 97.99 97.01 97.74 1,902,518 +0.59(+0.60%)
Apr 11, 2019 97.72 97.80 96.85 97.15 1,105,524 -0.26(-0.27%)
Apr 10, 2019 97.81 98.03 97.30 97.41 1,629,770 -0.12(-0.13%)
Apr 09, 2019 97.66 98.00 97.27 97.53 1,723,846 -0.74(-0.75%)
Apr 08, 2019 98.27 98.53 97.76 98.27 1,986,406 +0.11(+0.11%)
Apr 05, 2019 98.54 99.33 97.74 98.17 1,940,696 +0.13(+0.14%)
Apr 04, 2019 98.24 98.44 96.75 98.03 2,575,155 -0.13(-0.14%)
Apr 03, 2019 98.37 98.70 97.65 98.17 1,840,259 +0.08(+0.08%)
Apr 02, 2019 97.80 98.42 97.64 98.09 1,807,824 +0.48(+0.49%)
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.