Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.00 118.59 116.05 117.86 1,287,373 -0.20(-0.17%)
Sep 27, 2019 120.27 120.28 116.16 118.06 1,485,800 -1.51(-1.26%)
Sep 26, 2019 117.75 120.17 117.35 119.57 1,062,802 +2.03(+1.73%)
Sep 25, 2019 118.59 118.80 115.10 117.54 1,770,121 -1.39(-1.17%)
Sep 24, 2019 123.00 123.76 117.80 118.93 1,987,148 -3.81(-3.10%)
Sep 23, 2019 121.35 123.41 120.26 122.74 1,484,983 +1.14(+0.94%)
Sep 20, 2019 121.97 121.98 118.67 121.60 2,456,600 -0.28(-0.23%)
Sep 19, 2019 119.31 123.75 119.09 121.88 3,483,706 +4.95(+4.23%)
Sep 18, 2019 118.00 118.00 114.08 116.93 1,420,626 -1.81(-1.52%)
Sep 17, 2019 117.50 119.18 116.08 118.74 2,528,821 +3.92(+3.41%)
Sep 16, 2019 112.80 115.45 112.17 114.82 1,347,922 +1.17(+1.03%)
Sep 13, 2019 114.11 114.53 112.24 113.65 1,176,500 -0.26(-0.23%)
Sep 12, 2019 116.13 116.59 113.67 113.91 1,804,736 -0.09(-0.08%)
Sep 11, 2019 112.71 116.09 110.71 114.00 2,626,780 +1.29(+1.14%)
Sep 10, 2019 109.43 113.09 108.71 112.71 2,386,318 +3.23(+2.95%)
Sep 09, 2019 111.73 111.89 107.45 109.48 1,995,851 -0.88(-0.80%)
Sep 06, 2019 111.04 112.28 110.10 110.36 1,040,000 -0.32(-0.29%)
Sep 05, 2019 111.00 111.90 109.20 110.68 1,886,158 +0.98(+0.89%)
Sep 04, 2019 109.17 109.97 107.39 109.70 1,890,774 +1.48(+1.37%)
Sep 03, 2019 110.54 111.62 107.16 108.22 2,171,399 -3.60(-3.22%)
Aug 30, 2019 113.26 113.70 110.18 111.82 1,885,000 -0.59(-0.52%)
Aug 29, 2019 112.00 112.63 109.66 112.41 2,565,483 +1.84(+1.66%)
Aug 28, 2019 112.87 113.57 110.53 110.57 2,304,384 -2.40(-2.12%)
Aug 27, 2019 113.15 115.36 110.88 112.97 4,073,367 +0.43(+0.38%)
Aug 26, 2019 119.50 119.78 111.32 112.54 4,632,007 -6.02(-5.08%)
Aug 23, 2019 116.65 121.60 116.30 118.56 6,037,300 +0.15(+0.13%)
Aug 22, 2019 122.79 125.03 114.23 118.41 15,356,092 -10.05(-7.82%)
Aug 21, 2019 128.40 129.57 127.15 128.46 4,223,402 +1.74(+1.37%)
Aug 20, 2019 125.21 128.83 124.78 126.72 2,100,447 +1.16(+0.92%)
Aug 19, 2019 128.41 128.41 124.40 125.56 1,681,283 +0.77(+0.62%)
Aug 16, 2019 124.76 127.69 124.69 124.79 1,558,000 +1.25(+1.01%)
Aug 15, 2019 125.35 126.25 122.81 123.54 967,774 -2.06(-1.64%)
Aug 14, 2019 129.29 129.37 123.80 125.60 1,231,717 -6.12(-4.65%)
Aug 13, 2019 129.48 132.42 128.56 131.72 1,052,474 +2.60(+2.01%)
Aug 12, 2019 128.78 129.80 127.00 129.12 963,629 -1.06(-0.81%)
Aug 09, 2019 127.06 131.59 126.97 130.18 1,595,200 +3.30(+2.60%)
Aug 08, 2019 124.71 127.68 123.85 126.88 1,124,656 +4.16(+3.39%)
Aug 07, 2019 122.00 124.40 121.05 122.72 1,147,359 -1.82(-1.46%)
Aug 06, 2019 124.82 126.33 122.71 124.54 1,258,868 +2.07(+1.69%)
Aug 05, 2019 121.48 123.50 120.17 122.47 2,075,584 -4.00(-3.16%)
Aug 02, 2019 133.73 133.73 123.81 126.47 2,944,900 -8.59(-6.36%)
Aug 01, 2019 135.41 138.87 134.40 135.06 1,209,543 -0.25(-0.18%)
Jul 31, 2019 137.99 139.48 133.36 135.31 1,266,472 -2.18(-1.59%)
Jul 30, 2019 136.16 139.15 135.14 137.49 915,672 -0.73(-0.53%)
Jul 29, 2019 141.00 141.36 134.71 138.22 976,715 -2.51(-1.78%)
Jul 26, 2019 139.77 142.06 139.43 140.73 1,089,700 +1.99(+1.43%)
Jul 25, 2019 139.82 139.89 137.80 138.74 1,071,328 -1.22(-0.87%)
Jul 24, 2019 137.35 140.15 136.63 139.96 937,265 +2.19(+1.59%)
Jul 23, 2019 139.08 139.44 136.22 137.77 843,979 -0.93(-0.67%)
Jul 22, 2019 139.06 139.91 138.30 138.70 846,290 +0.56(+0.41%)
Jul 19, 2019 139.31 140.28 138.04 138.14 1,358,700 -0.25(-0.18%)
Jul 18, 2019 137.58 139.50 137.01 138.39 1,261,402 -0.17(-0.12%)
Jul 17, 2019 137.04 139.25 136.65 138.56 1,234,614 +2.05(+1.50%)
Jul 16, 2019 138.00 138.26 135.92 136.51 1,198,274 -1.50(-1.09%)
Jul 15, 2019 137.64 139.54 136.15 138.01 1,407,381 +1.19(+0.87%)
Jul 12, 2019 136.60 137.52 134.78 136.82 1,746,100 -0.60(-0.44%)
Jul 11, 2019 133.04 138.09 132.54 137.42 2,330,036 +5.21(+3.94%)
Jul 10, 2019 132.70 134.38 131.94 132.21 1,034,654 -0.15(-0.11%)
Jul 09, 2019 130.00 132.63 129.74 132.36 1,458,411 +1.95(+1.50%)
Jul 08, 2019 129.88 130.47 128.12 130.41 950,303 +0.09(+0.07%)
Jul 05, 2019 128.69 130.47 127.79 130.32 844,500 +1.01(+0.78%)
Jul 03, 2019 128.61 130.00 127.73 129.31 932,200 +0.87(+0.68%)
Jul 02, 2019 125.33 128.61 125.06 128.44 1,283,100 +1.16(+0.91%)
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.