Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 120.69 120.79 119.86 120.22 1,330,978 -0.59(-0.49%)
Nov 27, 2019 120.38 121.35 120.03 120.81 1,880,880 +1.14(+0.95%)
Nov 26, 2019 120.24 120.56 119.47 119.67 3,695,638 -0.88(-0.73%)
Nov 25, 2019 119.30 120.63 118.87 120.55 3,900,226 +1.87(+1.57%)
Nov 22, 2019 117.19 118.79 116.84 118.68 4,615,422 +1.74(+1.49%)
Nov 21, 2019 118.17 118.26 116.49 116.94 5,091,898 -1.01(-0.86%)
Nov 20, 2019 119.37 119.52 117.51 117.95 3,825,458 -2.05(-1.71%)
Nov 19, 2019 120.73 120.73 119.19 120.00 2,548,633 +0.10(+0.08%)
Nov 18, 2019 120.07 120.36 118.93 119.90 3,363,400 -0.94(-0.78%)
Nov 15, 2019 120.69 121.41 120.25 120.84 3,722,527 +0.67(+0.56%)
Nov 14, 2019 119.50 121.15 119.47 120.17 2,295,570 +0.27(+0.22%)
Nov 13, 2019 119.59 120.50 119.22 119.90 2,604,146 -0.20(-0.17%)
Nov 12, 2019 119.77 120.97 119.54 120.11 2,475,578 +0.51(+0.43%)
Nov 11, 2019 121.28 121.28 119.27 119.59 3,789,618 -2.14(-1.76%)
Nov 08, 2019 122.74 122.94 121.00 121.73 2,297,865 -0.96(-0.78%)
Nov 07, 2019 123.55 124.23 122.18 122.69 4,777,454 +0.36(+0.30%)
Nov 06, 2019 122.97 123.03 121.18 122.33 4,283,855 -0.89(-0.72%)
Nov 05, 2019 123.03 123.36 122.17 123.22 3,277,572 +0.26(+0.21%)
Nov 04, 2019 120.66 123.03 120.66 122.96 5,888,635 +3.38(+2.83%)
Nov 01, 2019 117.37 119.62 117.21 119.58 3,509,596 +3.59(+3.09%)
Oct 31, 2019 118.47 118.50 114.98 116.00 3,773,771 -2.38(-2.01%)
Oct 30, 2019 118.27 118.51 117.43 118.37 2,531,920 -0.31(-0.26%)
Oct 29, 2019 118.13 119.48 117.77 118.68 3,796,605 -0.18(-0.15%)
Oct 28, 2019 117.04 119.31 116.85 118.86 4,463,492 +2.09(+1.79%)
Oct 25, 2019 114.25 117.85 113.98 116.77 4,416,083 +2.95(+2.59%)
Oct 24, 2019 116.11 116.18 112.23 113.82 8,476,693 -4.83(-4.07%)
Oct 23, 2019 117.70 118.65 117.10 118.65 3,864,891 +0.86(+0.73%)
Oct 22, 2019 116.89 118.75 116.07 117.79 2,966,429 +1.12(+0.96%)
Oct 21, 2019 116.33 116.81 115.83 116.66 2,861,273 +2.00(+1.74%)
Oct 18, 2019 114.99 115.49 114.58 114.67 3,831,482 -0.31(-0.27%)
Oct 17, 2019 114.69 116.35 114.65 114.98 2,823,015 +0.96(+0.84%)
Oct 16, 2019 114.67 115.44 113.98 114.02 2,776,405 -0.56(-0.49%)
Oct 15, 2019 112.03 115.31 112.03 114.58 4,414,717 +1.74(+1.54%)
Oct 14, 2019 111.11 114.17 110.62 112.85 4,669,796 +1.70(+1.52%)
Oct 11, 2019 108.36 112.21 108.35 111.15 6,665,871 +4.07(+3.80%)
Oct 10, 2019 106.12 107.63 106.07 107.08 4,553,973 +0.93(+0.87%)
Oct 09, 2019 107.10 107.17 106.01 106.15 4,885,678 +0.18(+0.17%)
Oct 08, 2019 107.09 107.42 105.86 105.98 4,013,854 -1.95(-1.81%)
Oct 07, 2019 108.97 109.22 107.93 107.93 3,587,424 -1.62(-1.48%)
Oct 04, 2019 109.13 109.71 108.55 109.55 3,767,617 +0.42(+0.38%)
Oct 03, 2019 109.07 109.30 106.03 109.13 4,394,505 -0.30(-0.27%)
Oct 02, 2019 110.42 110.53 108.71 109.43 4,333,799 -1.92(-1.72%)
Oct 01, 2019 116.00 116.15 111.20 111.35 4,670,077 -4.23(-3.66%)
Sep 30, 2019 115.67 116.40 115.26 115.58 3,662,319 -0.09(-0.08%)
Sep 27, 2019 115.64 116.45 114.96 115.67 4,082,533 +0.49(+0.43%)
Sep 26, 2019 115.30 115.59 114.46 115.18 3,960,632 -0.12(-0.10%)
Sep 25, 2019 115.83 115.99 115.07 115.30 3,965,839 -0.52(-0.45%)
Sep 24, 2019 117.44 117.80 115.41 115.82 4,341,604 -1.42(-1.21%)
Sep 23, 2019 116.35 117.71 115.65 117.24 3,008,257 +0.00(+0.00%)
Sep 20, 2019 117.71 118.93 117.04 117.24 5,281,178 -0.22(-0.19%)
Sep 19, 2019 117.68 118.68 117.34 117.46 2,320,626 -0.26(-0.22%)
Sep 18, 2019 117.84 118.15 116.18 117.72 3,115,818 -0.44(-0.37%)
Sep 17, 2019 117.94 118.51 117.06 118.16 3,899,034 -1.12(-0.94%)
Sep 16, 2019 120.37 120.37 118.05 119.28 3,498,083 -1.25(-1.03%)
Sep 13, 2019 119.93 121.26 119.42 120.53 3,604,469 +0.61(+0.50%)
Sep 12, 2019 119.25 120.82 118.54 119.92 4,082,750 +1.76(+1.49%)
Sep 11, 2019 119.42 119.44 116.26 118.17 5,089,365 -0.55(-0.46%)
Sep 10, 2019 116.82 118.89 116.71 118.72 4,608,894 +2.05(+1.76%)
Sep 09, 2019 116.00 118.01 115.78 116.66 4,397,078 +1.41(+1.22%)
Sep 06, 2019 115.75 115.92 114.56 115.26 2,506,671 -0.20(-0.18%)
Sep 05, 2019 114.25 116.99 114.17 115.46 3,444,255 +2.92(+2.60%)
Sep 04, 2019 112.37 112.93 111.78 112.54 2,163,078 +1.00(+0.90%)
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.