Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 120.65 120.76 119.83 120.19 1,331,334 -0.59(-0.49%)
Nov 27, 2019 120.35 121.32 120.00 120.78 1,881,383 +1.14(+0.95%)
Nov 26, 2019 120.21 120.53 119.44 119.64 3,696,627 -0.88(-0.73%)
Nov 25, 2019 119.27 120.60 118.84 120.52 3,901,269 +1.87(+1.58%)
Nov 22, 2019 117.16 118.76 116.81 118.65 4,616,657 +1.74(+1.49%)
Nov 21, 2019 118.14 118.22 116.46 116.91 5,093,260 -1.01(-0.86%)
Nov 20, 2019 119.34 119.48 117.48 117.92 3,826,481 -2.04(-1.70%)
Nov 19, 2019 120.69 120.69 119.16 119.96 2,549,315 +0.10(+0.08%)
Nov 18, 2019 120.04 120.33 118.90 119.86 3,364,300 -0.94(-0.78%)
Nov 15, 2019 120.65 121.38 120.22 120.81 3,723,523 +0.67(+0.56%)
Nov 14, 2019 119.47 121.12 119.44 120.14 2,296,185 +0.27(+0.22%)
Nov 13, 2019 119.56 120.46 119.19 119.87 2,604,843 -0.20(-0.17%)
Nov 12, 2019 119.74 120.94 119.51 120.08 2,476,240 +0.51(+0.43%)
Nov 11, 2019 121.24 121.24 119.24 119.56 3,790,632 -2.14(-1.76%)
Nov 08, 2019 122.70 122.91 120.97 121.70 2,298,480 -0.96(-0.79%)
Nov 07, 2019 123.51 124.20 122.15 122.66 4,778,732 +0.37(+0.30%)
Nov 06, 2019 122.94 123.00 121.14 122.30 4,285,001 -0.89(-0.72%)
Nov 05, 2019 123.00 123.32 122.14 123.19 3,278,449 +0.26(+0.21%)
Nov 04, 2019 120.62 123.00 120.62 122.93 5,890,211 +3.38(+2.83%)
Nov 01, 2019 117.33 119.59 117.18 119.55 3,510,535 +3.59(+3.09%)
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%)
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.