Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 123.92 124.18 120.95 121.87 4,322,150 -2.03(-1.64%)
Jul 30, 2019 122.53 124.03 121.23 123.90 2,837,078 +0.61(+0.49%)
Jul 29, 2019 121.25 123.89 121.13 123.30 3,783,234 +1.94(+1.60%)
Jul 26, 2019 124.26 124.43 118.98 121.36 5,757,625 -2.90(-2.33%)
Jul 25, 2019 130.44 130.94 123.22 124.25 10,554,730 -0.90(-0.72%)
Jul 24, 2019 123.41 125.76 122.95 125.15 5,063,846 +1.33(+1.07%)
Jul 23, 2019 122.77 124.17 122.52 123.83 3,384,342 +2.01(+1.65%)
Jul 22, 2019 120.54 122.21 120.06 121.82 2,873,651 +1.42(+1.18%)
Jul 19, 2019 120.68 121.36 120.12 120.40 3,384,241 -0.31(-0.26%)
Jul 18, 2019 121.66 122.17 120.25 120.71 3,187,372 -1.12(-0.92%)
Jul 17, 2019 123.01 123.11 121.44 121.84 4,225,601 -1.27(-1.03%)
Jul 16, 2019 120.50 123.64 120.48 123.11 5,618,111 +2.55(+2.11%)
Jul 15, 2019 120.94 121.54 119.42 120.56 3,136,125 -0.35(-0.29%)
Jul 12, 2019 118.65 120.92 118.05 120.91 4,531,149 +3.00(+2.54%)
Jul 11, 2019 116.00 117.94 115.70 117.91 4,035,458 +2.33(+2.02%)
Jul 10, 2019 115.92 116.71 115.49 115.58 3,815,749 +0.00(+0.00%)
Jul 09, 2019 116.36 116.80 114.60 115.58 6,503,172 -2.44(-2.06%)
Jul 08, 2019 118.52 118.91 117.72 118.02 3,276,443 -1.96(-1.63%)
Jul 05, 2019 120.67 120.87 118.39 119.97 2,495,386 -2.08(-1.70%)
Jul 03, 2019 121.49 122.09 120.62 122.05 1,678,214 +0.67(+0.55%)
Jul 02, 2019 122.14 122.14 120.72 121.38 2,229,986 -0.34(-0.28%)
Jul 01, 2019 122.39 122.61 121.03 121.72 3,022,096 +0.82(+0.67%)
Jun 28, 2019 119.87 121.63 119.81 120.91 5,162,379 +1.28(+1.07%)
Jun 27, 2019 120.33 120.53 119.03 119.63 2,463,745 -0.27(-0.22%)
Jun 26, 2019 120.22 120.84 119.78 119.89 2,598,072 -0.10(-0.09%)
Jun 25, 2019 120.85 120.94 119.47 120.00 3,918,363 -0.94(-0.78%)
Jun 24, 2019 120.92 121.61 120.91 120.94 3,887,883 +0.02(+0.02%)
Jun 21, 2019 121.19 121.76 120.41 120.92 6,997,433 -0.41(-0.34%)
Jun 20, 2019 120.58 121.56 119.77 121.33 4,392,900 +2.23(+1.87%)
Jun 19, 2019 119.89 120.54 118.96 119.10 3,981,845 -0.77(-0.65%)
Jun 18, 2019 117.08 120.16 116.89 119.88 5,194,055 +3.54(+3.05%)
Jun 17, 2019 116.56 116.79 116.11 116.33 2,556,673 +0.06(+0.05%)
Jun 14, 2019 117.35 117.36 115.82 116.27 3,898,199 -1.51(-1.28%)
Jun 13, 2019 118.13 118.51 117.09 117.78 3,070,084 -0.11(-0.10%)
Jun 12, 2019 118.39 118.68 117.60 117.89 3,105,851 +0.07(+0.06%)
Jun 11, 2019 118.52 118.83 117.53 117.82 3,193,039 +0.43(+0.37%)
Jun 10, 2019 117.26 118.73 117.09 117.39 3,235,441 +1.17(+1.01%)
Jun 07, 2019 115.48 116.55 114.84 116.22 2,892,503 +1.32(+1.15%)
Jun 06, 2019 114.39 116.03 113.32 114.90 5,135,047 +0.61(+0.53%)
Jun 05, 2019 115.19 115.67 113.61 114.29 4,532,696 -0.31(-0.27%)
Jun 04, 2019 112.81 115.16 112.71 114.60 5,371,766 +2.96(+2.66%)
Jun 03, 2019 111.43 112.65 111.13 111.63 5,342,488 +0.20(+0.18%)
May 31, 2019 111.49 112.12 111.35 111.43 5,049,122 -0.58(-0.52%)
May 30, 2019 112.58 113.19 111.60 112.01 3,550,337 -0.57(-0.51%)
May 29, 2019 113.70 114.25 111.95 112.58 5,260,132 -1.36(-1.19%)
May 28, 2019 116.35 116.48 113.94 113.94 6,819,453 -1.91(-1.65%)
May 24, 2019 116.03 116.78 115.31 115.85 3,337,074 +0.15(+0.13%)
May 23, 2019 116.89 117.39 114.81 115.70 5,491,059 -1.86(-1.58%)
May 22, 2019 115.96 118.27 115.29 117.56 6,503,115 +1.69(+1.46%)
May 21, 2019 115.67 115.95 115.09 115.87 5,990,034 +0.73(+0.63%)
May 20, 2019 116.33 116.33 114.70 115.14 6,316,636 -1.97(-1.68%)
May 17, 2019 117.74 117.92 116.65 117.11 6,634,617 -1.88(-1.58%)
May 16, 2019 120.78 120.78 118.68 118.99 5,831,655 -1.60(-1.33%)
May 15, 2019 120.52 121.65 120.27 120.59 4,352,549 -0.75(-0.62%)
May 14, 2019 121.06 122.57 120.86 121.35 5,795,712 +0.79(+0.66%)
May 13, 2019 120.46 120.91 119.67 120.56 8,543,063 -1.24(-1.02%)
May 10, 2019 121.22 122.12 119.82 121.80 7,237,147 +0.40(+0.33%)
May 09, 2019 122.79 122.86 120.63 121.39 7,361,154 -2.29(-1.85%)
May 08, 2019 123.66 125.02 123.62 123.69 4,317,797 -0.37(-0.30%)
May 07, 2019 125.92 125.98 123.15 124.06 7,818,573 -2.71(-2.14%)
May 06, 2019 126.08 126.82 124.75 126.77 9,410,106 -1.51(-1.18%)
May 03, 2019 128.69 129.29 127.50 128.28 6,855,097 +0.33(+0.25%)
May 02, 2019 127.78 129.17 127.00 127.95 8,164,989 -0.91(-0.71%)
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.