Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.