Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 121.35 122.78 116.53 116.88 5,997,785 -4.50(-3.71%)
Jul 31, 2019 122.51 123.86 120.77 121.37 4,688,046 -1.18(-0.96%)
Jul 30, 2019 122.89 123.13 121.21 122.55 3,533,299 -1.39(-1.12%)
Jul 29, 2019 123.05 124.12 122.46 123.95 2,945,610 +1.42(+1.16%)
Jul 26, 2019 123.94 124.19 122.26 122.53 4,597,380 -1.65(-1.33%)
Jul 25, 2019 120.83 124.35 120.77 124.18 5,231,097 +2.58(+2.12%)
Jul 24, 2019 120.74 123.81 118.41 121.60 13,738,490 -5.71(-4.48%)
Jul 23, 2019 125.30 127.42 124.93 127.30 4,470,235 +2.64(+2.12%)
Jul 22, 2019 125.71 125.97 124.08 124.67 3,544,993 -0.91(-0.73%)
Jul 19, 2019 123.72 126.33 123.72 125.58 5,247,298 +2.19(+1.77%)
Jul 18, 2019 123.38 124.34 122.62 123.39 3,882,365 -0.77(-0.62%)
Jul 17, 2019 126.42 126.70 124.16 124.16 4,098,652 -3.07(-2.42%)
Jul 16, 2019 127.53 128.63 126.38 127.23 4,429,065 -0.50(-0.39%)
Jul 15, 2019 126.59 128.06 126.48 127.74 4,917,806 +1.17(+0.93%)
Jul 12, 2019 123.23 126.59 123.13 126.57 4,536,446 +4.02(+3.28%)
Jul 11, 2019 121.85 122.59 121.29 122.54 3,459,039 +1.21(+0.99%)
Jul 10, 2019 123.25 123.94 121.25 121.33 4,296,921 -1.51(-1.23%)
Jul 09, 2019 122.68 122.98 121.98 122.84 2,862,524 -0.50(-0.41%)
Jul 08, 2019 123.63 124.53 122.97 123.35 2,997,114 -0.59(-0.48%)
Jul 05, 2019 122.97 124.03 121.87 123.94 3,358,225 -0.09(-0.07%)
Jul 03, 2019 124.81 124.85 122.88 124.03 2,775,018 -0.24(-0.19%)
Jul 02, 2019 124.96 125.31 123.56 124.27 3,503,849 -0.69(-0.55%)
Jul 01, 2019 127.43 128.22 123.47 124.96 5,296,080 +0.28(+0.23%)
Jun 28, 2019 124.41 125.57 124.41 124.67 11,444,858 +0.72(+0.58%)
Jun 27, 2019 124.13 124.42 122.55 123.95 3,929,172 +0.32(+0.26%)
Jun 26, 2019 122.82 124.09 122.74 123.63 3,654,970 +1.32(+1.08%)
Jun 25, 2019 123.11 123.41 121.33 122.31 4,100,372 -0.60(-0.49%)
Jun 24, 2019 122.25 123.45 122.17 122.92 3,495,796 +0.44(+0.36%)
Jun 21, 2019 121.98 123.72 121.25 122.48 6,277,432 +0.24(+0.19%)
Jun 20, 2019 121.57 122.40 120.30 122.24 4,157,499 +2.55(+2.13%)
Jun 19, 2019 119.21 120.33 118.80 119.69 4,204,791 +0.47(+0.39%)
Jun 18, 2019 117.46 120.16 117.28 119.22 5,199,092 +2.75(+2.36%)
Jun 17, 2019 116.37 117.30 115.88 116.47 2,850,849 +0.08(+0.07%)
Jun 14, 2019 115.82 116.77 114.80 116.39 2,765,835 +0.05(+0.05%)
Jun 13, 2019 116.50 117.46 115.96 116.33 3,820,801 +0.06(+0.06%)
Jun 12, 2019 115.95 116.65 115.33 116.27 3,317,365 -0.17(-0.14%)
Jun 11, 2019 118.00 118.55 116.14 116.43 4,936,955 +1.41(+1.22%)
Jun 10, 2019 114.78 116.43 114.57 115.02 4,050,213 +1.17(+1.03%)
Jun 07, 2019 113.78 114.92 113.50 113.85 2,785,075 +0.98(+0.87%)
Jun 06, 2019 112.61 113.39 111.82 112.87 3,602,738 +0.25(+0.22%)
Jun 05, 2019 112.88 113.10 111.56 112.63 3,933,957 +0.95(+0.85%)
Jun 04, 2019 111.43 112.31 110.46 111.67 4,438,264 +1.31(+1.19%)
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.