Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 121.92 123.93 120.69 120.92 3,413,871 -0.95(-0.78%)
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%)
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.