Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 110.81 111.96 109.09 111.54 37,918 +0.74(+0.67%)
Oct 30, 2019 112.94 112.94 110.31 110.79 15,622 -1.51(-1.34%)
Oct 29, 2019 110.96 112.86 110.86 112.30 35,800 +1.12(+1.00%)
Oct 28, 2019 108.34 111.56 108.34 111.18 41,616 +3.35(+3.10%)
Oct 25, 2019 108.67 109.78 107.37 107.84 30,442 -0.75(-0.69%)
Oct 24, 2019 110.84 110.84 108.51 108.59 28,917 -1.85(-1.68%)
Oct 23, 2019 108.70 110.64 108.27 110.44 34,712 +1.83(+1.69%)
Oct 22, 2019 109.02 110.47 108.42 108.61 14,247 -0.35(-0.32%)
Oct 21, 2019 108.85 110.03 107.97 108.96 29,463 +0.75(+0.70%)
Oct 18, 2019 108.67 109.31 107.84 108.21 29,581 -0.47(-0.43%)
Oct 17, 2019 108.72 109.23 108.40 108.67 35,237 +0.18(+0.16%)
Oct 16, 2019 108.98 109.84 108.14 108.50 23,536 -0.77(-0.71%)
Oct 15, 2019 108.71 110.08 108.69 109.27 12,032 +0.68(+0.63%)
Oct 14, 2019 107.64 109.81 107.56 108.59 13,913 +0.86(+0.79%)
Oct 11, 2019 108.57 110.16 107.70 107.73 29,151 -0.75(-0.69%)
Oct 10, 2019 108.45 111.62 108.01 108.49 29,731 -0.09(-0.09%)
Oct 09, 2019 107.60 109.33 107.54 108.58 21,985 +1.43(+1.34%)
Oct 08, 2019 108.99 109.70 107.03 107.15 23,251 -2.55(-2.32%)
Oct 07, 2019 110.37 111.04 109.70 109.70 22,684 -0.65(-0.59%)
Oct 04, 2019 108.60 110.49 108.19 110.35 41,736 +2.06(+1.91%)
Oct 03, 2019 108.56 109.31 107.84 108.28 50,666 -0.51(-0.47%)
Oct 02, 2019 113.05 113.17 108.00 108.80 45,367 -4.57(-4.03%)
Oct 01, 2019 115.25 115.83 112.03 113.37 42,475 -1.65(-1.44%)
Sep 30, 2019 113.57 115.22 112.44 115.02 48,969 +1.73(+1.53%)
Sep 27, 2019 113.38 114.13 112.73 113.29 15,382 +0.25(+0.22%)
Sep 26, 2019 113.91 114.36 112.22 113.04 33,138 -1.04(-0.91%)
Sep 25, 2019 113.48 115.35 113.48 114.08 56,234 +0.18(+0.15%)
Sep 24, 2019 114.61 115.55 113.65 113.91 32,990 -0.44(-0.38%)
Sep 23, 2019 113.77 115.39 113.77 114.34 51,655 -0.07(-0.06%)
Sep 20, 2019 114.85 118.03 113.84 114.42 177,704 -0.21(-0.19%)
Sep 19, 2019 115.10 116.11 114.34 114.63 42,978 -0.09(-0.08%)
Sep 18, 2019 114.68 115.60 114.34 114.73 35,588 -0.13(-0.11%)
Sep 17, 2019 114.36 115.22 113.20 114.86 76,985 +0.42(+0.37%)
Sep 16, 2019 114.26 115.14 113.42 114.44 44,669 +0.08(+0.07%)
Sep 13, 2019 114.51 114.94 113.23 114.35 25,924 +0.40(+0.35%)
Sep 12, 2019 113.81 114.47 112.09 113.95 28,456 +0.45(+0.39%)
Sep 11, 2019 111.39 113.56 109.69 113.51 22,235 +1.88(+1.68%)
Sep 10, 2019 110.26 111.75 110.21 111.63 24,063 +1.45(+1.32%)
Sep 09, 2019 109.43 111.12 109.10 110.18 24,205 +0.79(+0.72%)
Sep 06, 2019 109.32 110.30 108.64 109.39 31,304 +0.44(+0.41%)
Sep 05, 2019 108.00 109.68 107.21 108.95 44,704 +1.66(+1.55%)
Sep 04, 2019 107.31 107.82 106.40 107.28 24,680 +0.50(+0.47%)
Sep 03, 2019 104.24 106.79 103.47 106.79 74,167 +1.48(+1.40%)
Aug 30, 2019 104.89 105.46 104.14 105.31 28,271 +0.77(+0.73%)
Aug 29, 2019 105.16 105.34 103.87 104.54 20,497 +0.13(+0.12%)
Aug 28, 2019 103.62 105.64 103.62 104.41 24,965 +0.31(+0.30%)
Aug 27, 2019 106.19 106.19 103.97 104.10 31,426 -1.75(-1.66%)
Aug 26, 2019 104.66 106.00 104.66 105.85 44,142 +1.94(+1.87%)
Aug 23, 2019 106.17 106.81 103.55 103.92 65,641 -2.70(-2.54%)
Aug 22, 2019 105.85 106.82 105.62 106.62 43,753 +1.14(+1.08%)
Aug 21, 2019 104.79 106.54 104.15 105.48 61,490 +1.06(+1.02%)
Aug 20, 2019 105.41 105.59 103.52 104.42 36,725 -0.46(-0.44%)
Aug 19, 2019 105.18 107.92 104.89 104.89 37,399 +0.53(+0.50%)
Aug 16, 2019 103.71 105.35 103.49 104.36 29,354 +1.68(+1.64%)
Aug 15, 2019 103.56 103.85 102.48 102.68 41,306 -0.71(-0.69%)
Aug 14, 2019 105.16 105.16 102.65 103.39 57,708 -2.46(-2.32%)
Aug 13, 2019 106.17 107.46 105.73 105.84 42,711 -0.15(-0.14%)
Aug 12, 2019 106.44 107.26 105.09 105.99 40,404 -0.91(-0.85%)
Aug 09, 2019 108.47 108.89 106.03 106.91 48,310 -2.22(-2.03%)
Aug 08, 2019 106.64 109.28 106.64 109.12 45,465 +3.00(+2.83%)
Aug 07, 2019 106.07 107.12 104.87 106.12 32,952 -1.06(-0.99%)
Aug 06, 2019 107.47 108.07 105.91 107.18 36,273 +0.69(+0.65%)
Aug 05, 2019 108.08 108.14 104.80 106.49 46,074 -2.82(-2.58%)
Aug 02, 2019 109.68 110.71 107.87 109.31 25,130 -0.58(-0.53%)
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.