Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 118.44 118.47 114.95 115.96 3,774,781 -2.38(-2.01%)
Oct 30, 2019 118.24 118.48 117.40 118.34 2,532,597 -0.31(-0.26%)
Oct 29, 2019 118.10 119.45 117.73 118.65 3,797,621 -0.18(-0.15%)
Oct 28, 2019 117.01 119.28 116.81 118.83 4,464,686 +2.09(+1.79%)
Oct 25, 2019 114.22 117.82 113.95 116.74 4,417,264 +2.95(+2.59%)
Oct 24, 2019 116.08 116.15 112.20 113.78 8,478,961 -4.83(-4.07%)
Oct 23, 2019 117.67 118.61 117.07 118.61 3,865,925 +0.86(+0.73%)
Oct 22, 2019 116.86 118.72 116.04 117.76 2,967,223 +1.12(+0.96%)
Oct 21, 2019 116.30 116.78 115.80 116.63 2,862,039 +2.00(+1.74%)
Oct 18, 2019 114.96 115.46 114.55 114.64 3,832,507 -0.31(-0.27%)
Oct 17, 2019 114.66 116.32 114.62 114.94 2,823,771 +0.96(+0.84%)
Oct 16, 2019 114.64 115.41 113.95 113.99 2,777,148 -0.56(-0.49%)
Oct 15, 2019 112.00 115.28 112.00 114.55 4,415,898 +1.74(+1.54%)
Oct 14, 2019 111.08 114.14 110.59 112.81 4,671,046 +1.69(+1.52%)
Oct 11, 2019 108.33 112.18 108.32 111.12 6,667,655 +4.07(+3.80%)
Oct 10, 2019 106.10 107.60 106.04 107.05 4,555,191 +0.93(+0.87%)
Oct 09, 2019 107.07 107.14 105.98 106.12 4,886,985 +0.18(+0.17%)
Oct 08, 2019 107.07 107.40 105.84 105.95 4,014,928 -1.95(-1.81%)
Oct 07, 2019 108.94 109.19 107.90 107.90 3,588,384 -1.62(-1.48%)
Oct 04, 2019 109.10 109.68 108.52 109.52 3,768,625 +0.42(+0.38%)
Oct 03, 2019 109.04 109.27 106.00 109.10 4,395,681 -0.30(-0.27%)
Oct 02, 2019 110.39 110.50 108.68 109.40 4,334,958 -1.92(-1.72%)
Oct 01, 2019 115.97 116.12 111.17 111.32 4,671,326 -4.23(-3.66%)
Sep 30, 2019 115.64 116.37 115.23 115.55 3,663,299 -0.09(-0.08%)
Sep 27, 2019 115.61 116.42 114.93 115.64 4,083,625 +0.49(+0.43%)
Sep 26, 2019 115.27 115.56 114.42 115.15 3,961,691 -0.12(-0.10%)
Sep 25, 2019 115.80 115.96 115.04 115.27 3,966,900 -0.52(-0.45%)
Sep 24, 2019 117.41 117.76 115.38 115.79 4,342,765 -1.42(-1.21%)
Sep 23, 2019 116.32 117.68 115.62 117.21 3,009,062 +0.00(+0.00%)
Sep 20, 2019 117.68 118.90 117.01 117.21 5,282,591 -0.22(-0.19%)
Sep 19, 2019 117.65 118.65 117.31 117.43 2,321,247 -0.26(-0.22%)
Sep 18, 2019 117.81 118.11 116.15 117.69 3,116,652 -0.44(-0.38%)
Sep 17, 2019 117.91 118.48 117.03 118.13 3,900,077 -1.12(-0.94%)
Sep 16, 2019 120.34 120.34 118.02 119.25 3,499,019 -1.24(-1.03%)
Sep 13, 2019 119.90 121.23 119.39 120.50 3,605,433 +0.61(+0.50%)
Sep 12, 2019 119.22 120.79 118.51 119.89 4,083,843 +1.76(+1.49%)
Sep 11, 2019 119.39 119.41 116.23 118.14 5,090,727 -0.55(-0.46%)
Sep 10, 2019 116.79 118.85 116.68 118.68 4,610,127 +2.05(+1.76%)
Sep 09, 2019 115.97 117.97 115.75 116.63 4,398,255 +1.41(+1.22%)
Sep 06, 2019 115.72 115.89 114.53 115.23 2,507,342 -0.20(-0.18%)
Sep 05, 2019 114.21 116.96 114.14 115.43 3,445,177 +2.92(+2.60%)
Sep 04, 2019 112.34 112.90 111.75 112.51 2,163,657 +1.00(+0.90%)
Sep 03, 2019 113.44 113.60 110.53 111.50 2,611,889 -2.16(-1.90%)
Aug 30, 2019 113.56 113.97 112.75 113.67 2,798,582 +0.96(+0.85%)
Aug 29, 2019 111.97 113.18 111.79 112.71 4,510,865 +1.97(+1.78%)
Aug 28, 2019 109.01 110.90 108.24 110.73 3,347,517 +1.27(+1.16%)
Aug 27, 2019 110.58 110.69 109.22 109.47 3,245,533 -0.26(-0.24%)
Aug 26, 2019 110.36 110.67 109.00 109.73 3,152,030 +0.19(+0.17%)
Aug 23, 2019 112.51 112.70 109.13 109.54 6,009,767 -3.53(-3.13%)
Aug 22, 2019 113.86 114.52 112.56 113.08 2,051,036 -0.19(-0.17%)
Aug 21, 2019 114.35 115.02 113.19 113.27 2,309,954 +0.10(+0.09%)
Aug 20, 2019 114.64 114.64 113.13 113.17 2,933,277 -1.36(-1.19%)
Aug 19, 2019 115.06 115.23 113.71 114.53 4,550,005 +1.02(+0.90%)
Aug 16, 2019 110.94 113.80 110.67 113.51 4,953,647 +3.27(+2.97%)
Aug 15, 2019 111.09 112.25 109.39 110.24 6,335,202 -0.54(-0.49%)
Aug 14, 2019 113.52 113.61 110.68 110.77 5,814,646 -4.23(-3.68%)
Aug 13, 2019 113.39 117.10 113.10 115.01 4,655,451 +1.92(+1.70%)
Aug 12, 2019 113.71 114.94 112.69 113.08 2,036,398 -0.94(-0.83%)
Aug 09, 2019 114.77 114.92 113.02 114.03 2,268,012 -0.52(-0.46%)
Aug 08, 2019 114.65 115.43 114.08 114.55 4,673,902 +0.41(+0.35%)
Aug 07, 2019 113.00 114.36 110.24 114.14 8,591,948 -0.05(-0.04%)
Aug 06, 2019 114.97 115.43 113.63 114.19 5,010,273 -0.70(-0.61%)
Aug 05, 2019 117.85 117.90 114.69 114.89 4,148,929 -4.07(-3.42%)
Aug 02, 2019 120.58 120.62 118.45 118.96 3,473,843 -1.96(-1.62%)
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.