Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 129.48 130.38 126.71 128.02 4,345,844 -2.36(-1.81%)
Oct 30, 2019 131.00 131.00 129.71 130.38 4,249,440 -0.92(-0.70%)
Oct 29, 2019 129.49 131.41 128.93 131.30 4,766,066 +1.18(+0.91%)
Oct 28, 2019 130.04 131.58 129.02 130.12 6,645,252 +0.31(+0.24%)
Oct 25, 2019 125.42 130.05 125.28 129.82 8,954,707 +5.46(+4.39%)
Oct 24, 2019 125.51 125.69 122.99 124.35 4,236,042 -1.38(-1.10%)
Oct 23, 2019 124.71 126.34 121.43 125.74 12,168,915 +1.94(+1.57%)
Oct 22, 2019 123.18 124.73 121.65 123.80 5,105,635 +0.95(+0.77%)
Oct 21, 2019 122.59 123.98 122.17 122.85 4,599,269 +1.41(+1.16%)
Oct 18, 2019 120.92 122.66 120.77 121.44 4,661,412 -0.31(-0.25%)
Oct 17, 2019 120.73 122.47 120.00 121.74 3,715,068 +1.73(+1.44%)
Oct 16, 2019 120.76 122.42 119.94 120.01 3,323,589 -0.77(-0.64%)
Oct 15, 2019 117.98 121.38 117.67 120.78 3,578,205 +2.44(+2.06%)
Oct 14, 2019 116.89 118.51 116.16 118.34 3,129,341 -0.02(-0.02%)
Oct 11, 2019 115.79 120.19 115.59 118.36 7,350,883 +5.26(+4.65%)
Oct 10, 2019 110.65 113.41 110.40 113.10 3,562,620 +4.78(+4.42%)
Oct 09, 2019 110.15 110.67 108.77 108.31 2,859,987 -0.43(-0.40%)
Oct 08, 2019 109.50 109.88 108.49 108.75 3,851,936 -2.10(-1.90%)
Oct 07, 2019 111.40 112.18 110.39 110.85 2,576,726 -0.73(-0.65%)
Oct 04, 2019 110.36 111.68 110.02 111.58 2,684,725 +0.92(+0.83%)
Oct 03, 2019 110.01 110.67 108.08 110.65 3,436,685 +0.07(+0.07%)
Oct 02, 2019 111.68 112.32 110.01 110.58 4,669,116 -2.22(-1.97%)
Oct 01, 2019 117.44 118.45 112.74 112.80 4,057,143 -3.63(-3.12%)
Sep 30, 2019 116.70 117.16 116.04 116.43 3,041,844 -0.26(-0.22%)
Sep 27, 2019 117.07 117.42 115.83 116.69 2,402,019 +0.18(+0.16%)
Sep 26, 2019 116.88 117.00 115.83 116.51 2,754,433 -0.20(-0.17%)
Sep 25, 2019 116.01 116.90 115.24 116.71 2,585,329 +0.57(+0.49%)
Sep 24, 2019 118.67 118.91 115.75 116.14 3,739,730 -2.24(-1.89%)
Sep 23, 2019 117.38 118.80 116.46 118.38 3,071,757 +0.24(+0.20%)
Sep 20, 2019 119.84 120.75 117.87 118.14 6,984,103 -1.81(-1.51%)
Sep 19, 2019 121.19 121.71 119.72 119.95 2,967,893 -0.88(-0.72%)
Sep 18, 2019 121.34 121.87 119.58 120.82 3,279,262 -1.01(-0.83%)
Sep 17, 2019 122.22 122.38 120.93 121.83 3,150,471 -0.90(-0.74%)
Sep 16, 2019 122.59 123.34 121.67 122.74 3,120,493 -0.58(-0.47%)
Sep 13, 2019 122.42 123.51 120.88 123.32 4,019,168 +1.87(+1.54%)
Sep 12, 2019 121.68 122.31 119.90 121.45 6,068,700 -1.24(-1.01%)
Sep 11, 2019 120.62 122.78 119.35 122.68 8,204,005 +2.58(+2.15%)
Sep 10, 2019 117.31 120.10 117.27 120.10 9,199,009 +2.80(+2.39%)
Sep 09, 2019 113.74 117.43 113.57 117.30 4,808,787 +4.19(+3.71%)
Sep 06, 2019 114.04 114.62 112.89 113.11 3,596,954 -0.27(-0.24%)
Sep 05, 2019 111.08 114.53 111.08 113.37 5,811,261 +3.59(+3.27%)
Sep 04, 2019 109.16 109.92 109.01 109.79 4,031,496 +1.91(+1.77%)
Sep 03, 2019 108.68 108.68 106.38 107.88 4,102,277 -1.82(-1.66%)
Aug 30, 2019 109.71 110.24 109.19 109.69 3,159,986 +1.13(+1.04%)
Aug 29, 2019 107.50 108.89 107.38 108.56 3,739,594 +2.68(+2.53%)
Aug 28, 2019 104.03 105.96 103.01 105.88 3,464,943 +1.36(+1.31%)
Aug 27, 2019 106.16 106.43 104.30 104.52 3,428,844 -0.96(-0.91%)
Aug 26, 2019 106.25 106.62 104.94 105.47 5,641,491 +0.33(+0.32%)
Aug 23, 2019 107.16 107.76 104.46 105.14 6,623,073 -3.53(-3.25%)
Aug 22, 2019 109.08 109.64 108.05 108.67 2,298,456 +0.19(+0.18%)
Aug 21, 2019 108.77 109.99 108.35 108.48 3,019,251 +0.93(+0.87%)
Aug 20, 2019 108.39 108.58 107.36 107.55 2,605,800 -0.64(-0.59%)
Aug 19, 2019 108.98 109.22 107.58 108.18 2,854,192 +0.86(+0.80%)
Aug 16, 2019 107.16 108.65 106.86 107.33 3,853,190 +1.09(+1.02%)
Aug 15, 2019 106.08 106.56 105.06 106.24 4,524,662 +0.04(+0.03%)
Aug 14, 2019 107.46 107.76 106.05 106.20 6,010,589 -3.50(-3.19%)
Aug 13, 2019 107.80 112.46 107.66 109.70 4,733,103 +2.11(+1.96%)
Aug 12, 2019 109.65 109.72 106.99 107.59 4,666,538 -2.45(-2.23%)
Aug 09, 2019 112.01 112.18 109.52 110.05 4,128,410 -2.43(-2.16%)
Aug 08, 2019 111.54 112.55 110.96 112.48 4,051,466 +1.14(+1.03%)
Aug 07, 2019 110.62 111.72 109.37 111.34 5,476,549 -1.20(-1.06%)
Aug 06, 2019 113.18 113.98 111.21 112.53 4,028,831 +0.40(+0.35%)
Aug 05, 2019 112.56 113.21 110.92 112.14 5,945,866 -2.66(-2.32%)
Aug 02, 2019 116.66 116.89 113.84 114.80 6,474,886 -2.07(-1.77%)
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.