Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 103.36 104.94 102.95 104.50 385,602 +1.13(+1.10%)
Dec 30, 2019 103.43 104.42 102.50 103.36 359,121 -0.04(-0.04%)
Dec 27, 2019 104.16 105.07 103.21 103.40 500,921 -0.84(-0.81%)
Dec 26, 2019 104.35 105.06 103.69 104.25 292,758 +0.23(+0.22%)
Dec 24, 2019 104.42 104.47 103.33 104.02 191,996 -0.23(-0.22%)
Dec 23, 2019 104.63 104.76 103.44 104.25 678,815 -0.33(-0.31%)
Dec 20, 2019 104.64 105.24 103.99 104.57 972,963 +0.57(+0.54%)
Dec 19, 2019 105.81 106.19 103.94 104.01 853,006 -2.24(-2.10%)
Dec 18, 2019 105.11 106.63 104.42 106.24 758,457 +1.53(+1.46%)
Dec 17, 2019 103.78 104.86 102.89 104.71 952,387 +0.86(+0.83%)
Dec 16, 2019 104.78 105.54 103.48 103.85 651,122 +0.09(+0.09%)
Dec 13, 2019 105.17 106.32 103.59 103.76 889,040 -0.72(-0.69%)
Dec 12, 2019 102.13 104.71 100.99 104.47 804,360 +2.61(+2.57%)
Dec 11, 2019 100.33 102.03 99.67 101.86 780,740 +1.13(+1.12%)
Dec 10, 2019 101.60 103.12 100.65 100.73 837,286 -0.91(-0.89%)
Dec 09, 2019 100.74 102.17 100.37 101.63 805,309 +0.85(+0.85%)
Dec 06, 2019 100.65 102.80 100.58 100.78 961,089 +0.68(+0.68%)
Dec 05, 2019 97.53 100.13 97.27 100.10 1,270,187 +3.36(+3.47%)
Dec 04, 2019 93.60 97.16 92.93 96.74 1,046,774 +3.26(+3.49%)
Dec 03, 2019 94.14 94.37 92.71 93.48 1,233,556 -2.64(-2.75%)
Dec 02, 2019 96.53 97.33 95.43 96.13 983,174 -0.23(-0.24%)
Nov 29, 2019 96.27 97.45 95.28 96.36 563,310 -0.49(-0.50%)
Nov 27, 2019 98.95 99.24 96.00 96.84 1,130,746 -2.58(-2.60%)
Nov 26, 2019 101.36 102.36 98.79 99.42 2,403,661 -0.49(-0.49%)
Nov 25, 2019 100.06 100.32 98.35 99.92 2,029,863 +0.75(+0.76%)
Nov 22, 2019 97.82 99.67 96.75 99.16 1,073,895 +2.64(+2.74%)
Nov 21, 2019 97.12 98.08 96.14 96.52 1,686,359 -0.65(-0.66%)
Nov 20, 2019 97.52 97.54 95.63 97.16 1,031,273 -0.39(-0.40%)
Nov 19, 2019 98.86 99.09 97.06 97.55 871,344 -1.60(-1.61%)
Nov 18, 2019 98.93 99.26 97.16 99.15 796,172 -0.11(-0.11%)
Nov 15, 2019 97.92 99.29 97.10 99.26 750,357 +2.07(+2.13%)
Nov 14, 2019 96.53 97.95 96.25 97.19 600,850 +1.10(+1.15%)
Nov 13, 2019 95.52 96.30 94.84 96.09 613,874 -0.15(-0.15%)
Nov 12, 2019 96.46 97.31 95.45 96.24 595,560 +0.16(+0.17%)
Nov 11, 2019 96.57 97.10 95.56 96.08 606,111 -1.23(-1.27%)
Nov 08, 2019 96.83 97.47 94.80 97.31 897,026 +0.30(+0.31%)
Nov 07, 2019 96.31 100.25 96.07 97.01 1,496,757 +4.43(+4.79%)
Nov 06, 2019 93.96 94.11 91.74 92.58 1,029,364 -1.74(-1.84%)
Nov 05, 2019 93.04 96.29 92.80 94.32 1,262,753 +1.56(+1.68%)
Nov 04, 2019 90.41 92.83 90.31 92.76 897,250 +3.27(+3.65%)
Nov 01, 2019 87.51 89.59 87.51 89.49 670,228 +2.91(+3.36%)
Oct 31, 2019 87.32 87.72 84.67 86.58 911,992 -1.21(-1.38%)
Oct 30, 2019 88.00 88.51 86.86 87.80 628,727 -0.04(-0.05%)
Oct 29, 2019 88.83 89.02 87.65 87.84 872,925 -1.24(-1.39%)
Oct 28, 2019 90.35 92.60 89.02 89.08 1,125,931 -3.08(-3.34%)
Oct 25, 2019 88.43 92.75 88.43 92.16 803,710 +1.92(+2.12%)
Oct 24, 2019 91.52 91.81 88.99 90.24 663,812 -0.90(-0.99%)
Oct 23, 2019 91.68 91.86 90.11 91.14 895,785 -0.64(-0.69%)
Oct 22, 2019 88.89 92.13 88.38 91.78 1,175,070 +3.02(+3.40%)
Oct 21, 2019 87.89 89.73 87.89 88.76 897,291 +1.95(+2.24%)
Oct 18, 2019 85.50 86.99 84.96 86.81 802,904 +0.01(+0.01%)
Oct 17, 2019 87.92 88.40 86.14 86.80 957,396 -0.27(-0.31%)
Oct 16, 2019 86.85 88.16 86.78 87.07 641,794 +0.09(+0.10%)
Oct 15, 2019 86.59 88.08 85.97 86.98 592,218 +0.62(+0.71%)
Oct 14, 2019 86.35 87.14 84.71 86.37 832,842 -0.77(-0.89%)
Oct 11, 2019 84.66 88.12 84.66 87.14 1,205,162 +3.89(+4.68%)
Oct 10, 2019 82.46 84.30 82.02 83.25 1,132,327 +1.03(+1.26%)
Oct 09, 2019 81.40 82.70 81.09 82.21 920,310 +1.94(+2.41%)
Oct 08, 2019 81.92 82.21 79.90 80.28 1,082,084 -2.88(-3.46%)
Oct 07, 2019 83.71 84.20 82.97 83.16 996,067 -0.76(-0.91%)
Oct 04, 2019 83.38 84.12 82.23 83.92 1,372,770 +0.61(+0.73%)
Oct 03, 2019 82.33 83.46 80.58 83.32 1,240,760 +0.96(+1.17%)
Oct 02, 2019 84.03 84.53 82.09 82.35 1,221,629 -2.74(-3.22%)
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.