Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 113.47 113.63 110.56 111.53 2,611,191 -2.16(-1.90%)
Aug 30, 2019 113.59 114.00 112.78 113.70 2,797,834 +0.96(+0.85%)
Aug 29, 2019 112.00 113.21 111.82 112.74 4,509,659 +1.97(+1.78%)
Aug 28, 2019 109.04 110.93 108.27 110.77 3,346,621 +1.27(+1.16%)
Aug 27, 2019 110.61 110.72 109.25 109.50 3,244,665 -0.26(-0.24%)
Aug 26, 2019 110.39 110.70 109.03 109.76 3,151,187 +0.19(+0.17%)
Aug 23, 2019 112.54 112.73 109.16 109.57 6,008,160 -3.54(-3.13%)
Aug 22, 2019 113.89 114.55 112.59 113.11 2,050,488 -0.19(-0.17%)
Aug 21, 2019 114.38 115.05 113.22 113.30 2,309,336 +0.10(+0.09%)
Aug 20, 2019 114.67 114.67 113.16 113.20 2,932,492 -1.36(-1.19%)
Aug 19, 2019 115.09 115.27 113.74 114.56 4,548,788 +1.02(+0.90%)
Aug 16, 2019 110.97 113.83 110.69 113.54 4,952,322 +3.28(+2.97%)
Aug 15, 2019 111.12 112.28 109.42 110.27 6,333,508 -0.54(-0.49%)
Aug 14, 2019 113.55 113.64 110.71 110.80 5,813,090 -4.23(-3.68%)
Aug 13, 2019 113.42 117.13 113.13 115.04 4,654,205 +1.93(+1.70%)
Aug 12, 2019 113.74 114.97 112.72 113.11 2,035,853 -0.94(-0.83%)
Aug 09, 2019 114.80 114.95 113.05 114.06 2,267,405 -0.52(-0.46%)
Aug 08, 2019 114.68 115.47 114.11 114.58 4,672,651 +0.40(+0.35%)
Aug 07, 2019 113.03 114.39 110.27 114.17 8,589,648 -0.05(-0.04%)
Aug 06, 2019 115.00 115.46 113.66 114.22 5,008,932 -0.70(-0.61%)
Aug 05, 2019 117.88 117.93 114.72 114.92 4,147,819 -4.08(-3.42%)
Aug 02, 2019 120.61 120.65 118.48 119.00 3,472,913 -1.96(-1.62%)
Aug 01, 2019 121.95 123.96 120.72 120.96 3,412,957 -0.95(-0.78%)
Jul 31, 2019 123.95 124.21 120.98 121.91 4,320,993 -2.03(-1.64%)
Jul 30, 2019 122.56 124.06 121.26 123.94 2,836,318 +0.61(+0.49%)
Jul 29, 2019 121.28 123.93 121.17 123.33 3,782,222 +1.94(+1.60%)
Jul 26, 2019 124.29 124.47 119.01 121.39 5,756,084 -2.90(-2.33%)
Jul 25, 2019 130.48 130.97 123.26 124.28 10,551,905 -0.90(-0.72%)
Jul 24, 2019 123.45 125.79 122.98 125.18 5,062,490 +1.33(+1.07%)
Jul 23, 2019 122.80 124.21 122.55 123.86 3,383,437 +2.01(+1.65%)
Jul 22, 2019 120.57 122.25 120.10 121.85 2,872,882 +1.42(+1.18%)
Jul 19, 2019 120.71 121.39 120.15 120.43 3,383,335 -0.31(-0.26%)
Jul 18, 2019 121.69 122.20 120.29 120.75 3,186,519 -1.12(-0.92%)
Jul 17, 2019 123.04 123.14 121.47 121.87 4,224,470 -1.27(-1.03%)
Jul 16, 2019 120.53 123.67 120.51 123.14 5,616,607 +2.55(+2.11%)
Jul 15, 2019 120.97 121.58 119.46 120.59 3,135,286 -0.35(-0.29%)
Jul 12, 2019 118.68 120.96 118.08 120.94 4,529,937 +3.00(+2.54%)
Jul 11, 2019 116.03 117.98 115.73 117.94 4,034,378 +2.33(+2.02%)
Jul 10, 2019 115.95 116.74 115.52 115.61 3,814,728 +0.00(+0.00%)
Jul 09, 2019 116.39 116.83 114.63 115.61 6,501,431 -2.44(-2.06%)
Jul 08, 2019 118.56 118.95 117.75 118.05 3,275,566 -1.96(-1.63%)
Jul 05, 2019 120.70 120.90 118.42 120.01 2,494,718 -2.08(-1.70%)
Jul 03, 2019 121.52 122.13 120.66 122.09 1,677,765 +0.67(+0.55%)
Jul 02, 2019 122.17 122.17 120.75 121.42 2,229,389 -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.