Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 114.20 114.20 110.49 111.86 6,578,192 -2.34(-2.05%)
Jul 30, 2019 114.95 115.60 113.98 114.20 3,847,519 -0.92(-0.80%)
Jul 29, 2019 115.09 115.58 114.81 115.12 5,179,777 +0.27(+0.24%)
Jul 26, 2019 113.29 115.02 112.65 114.85 5,234,145 +1.95(+1.73%)
Jul 25, 2019 112.58 113.36 112.37 112.89 3,810,706 -0.19(-0.17%)
Jul 24, 2019 114.83 114.83 112.57 113.09 5,335,323 -1.34(-1.17%)
Jul 23, 2019 114.77 115.74 114.14 114.43 4,736,943 +0.40(+0.35%)
Jul 22, 2019 114.21 114.49 113.45 114.02 5,041,091 +0.17(+0.15%)
Jul 19, 2019 116.55 116.57 113.79 113.86 5,738,136 -2.44(-2.10%)
Jul 18, 2019 116.06 116.58 115.11 116.30 4,225,985 +0.09(+0.08%)
Jul 17, 2019 117.21 117.52 115.94 116.21 4,690,418 -0.89(-0.76%)
Jul 16, 2019 117.35 118.36 116.45 117.10 4,592,771 -0.31(-0.26%)
Jul 15, 2019 116.93 117.42 116.01 117.41 3,516,723 +0.76(+0.65%)
Jul 12, 2019 117.28 117.66 116.06 116.65 5,120,002 -0.94(-0.80%)
Jul 11, 2019 117.46 117.93 116.71 117.58 4,506,663 -0.05(-0.05%)
Jul 10, 2019 115.88 117.68 115.42 117.64 7,017,023 +2.34(+2.03%)
Jul 09, 2019 116.40 116.75 114.41 115.30 9,407,097 -0.72(-0.62%)
Jul 08, 2019 116.49 116.75 115.56 116.02 6,687,421 -0.40(-0.35%)
Jul 05, 2019 116.31 116.83 115.13 116.42 3,834,488 -0.85(-0.72%)
Jul 03, 2019 116.39 117.36 116.20 117.27 3,266,742 +1.36(+1.18%)
Jul 02, 2019 115.61 116.10 114.96 115.91 3,694,326 +0.89(+0.78%)
Jul 01, 2019 115.52 115.78 114.71 115.01 4,054,918 +0.25(+0.21%)
Jun 28, 2019 115.77 115.89 114.44 114.77 7,219,373 -0.49(-0.43%)
Jun 27, 2019 115.75 115.91 114.99 115.26 5,428,308 -0.55(-0.48%)
Jun 26, 2019 116.46 117.08 115.79 115.81 6,881,844 -1.30(-1.11%)
Jun 25, 2019 117.26 117.70 116.88 117.11 4,771,858 -0.29(-0.25%)
Jun 24, 2019 117.85 118.36 117.23 117.40 4,211,260 +0.16(+0.13%)
Jun 21, 2019 117.42 117.77 116.95 117.24 8,793,502 -0.17(-0.15%)
Jun 20, 2019 117.17 117.67 116.70 117.42 4,396,120 +1.15(+0.99%)
Jun 19, 2019 115.58 116.66 114.94 116.27 4,970,116 +0.69(+0.60%)
Jun 18, 2019 117.65 117.65 115.41 115.58 5,002,456 -0.40(-0.35%)
Jun 17, 2019 116.16 116.61 115.42 115.98 3,114,211 -0.18(-0.16%)
Jun 14, 2019 116.41 116.88 116.01 116.17 3,761,135 -0.18(-0.16%)
Jun 13, 2019 116.80 117.09 115.40 116.35 3,257,985 -0.17(-0.15%)
Jun 12, 2019 117.29 117.66 116.11 116.53 3,773,647 -0.05(-0.05%)
Jun 11, 2019 117.33 117.58 116.13 116.58 4,060,282 -0.34(-0.29%)
Jun 10, 2019 116.56 117.00 115.84 116.92 3,379,577 +0.11(+0.09%)
Jun 07, 2019 116.26 117.90 116.05 116.81 7,235,598 +1.30(+1.13%)
Jun 06, 2019 114.72 115.77 114.27 115.51 6,316,148 +1.35(+1.18%)
Jun 05, 2019 112.27 114.34 111.96 114.16 5,850,649 +2.02(+1.80%)
Jun 04, 2019 112.73 112.79 111.23 112.14 4,882,081 +0.07(+0.06%)
Jun 03, 2019 111.09 112.21 110.77 112.07 4,130,366 +0.86(+0.77%)
May 31, 2019 111.21 111.60 110.34 111.21 4,823,716 -0.53(-0.47%)
May 30, 2019 111.34 112.00 111.02 111.74 3,119,766 +0.38(+0.34%)
May 29, 2019 110.85 111.48 110.20 111.36 6,333,349 +0.47(+0.42%)
May 28, 2019 112.52 112.86 110.66 110.89 10,135,167 -1.62(-1.44%)
May 24, 2019 113.24 113.37 112.05 112.52 3,110,653 -0.41(-0.36%)
May 23, 2019 112.60 113.73 112.53 112.92 4,490,517 -0.09(-0.08%)
May 22, 2019 112.17 113.51 112.04 113.01 4,129,589 +0.89(+0.79%)
May 21, 2019 113.45 113.45 111.96 112.12 4,696,739 -0.82(-0.72%)
May 20, 2019 112.99 113.34 112.56 112.94 4,564,132 -0.45(-0.40%)
May 17, 2019 112.88 113.71 112.65 113.39 4,617,237 +0.21(+0.18%)
May 16, 2019 112.40 113.59 111.87 113.19 5,539,382 +0.80(+0.71%)
May 15, 2019 110.43 112.84 110.43 112.39 4,318,263 +1.69(+1.52%)
May 14, 2019 110.83 111.66 110.60 110.70 5,925,571 +0.22(+0.20%)
May 13, 2019 110.36 111.16 110.02 110.48 4,945,987 -0.74(-0.66%)
May 10, 2019 109.60 111.46 109.14 111.22 4,281,967 +1.70(+1.55%)
May 09, 2019 109.28 109.94 108.48 109.52 3,599,174 +0.03(+0.02%)
May 08, 2019 109.30 110.12 108.56 109.49 4,425,019 +0.03(+0.03%)
May 07, 2019 110.03 110.30 108.76 109.46 4,096,063 -1.12(-1.01%)
May 06, 2019 110.61 110.89 110.14 110.58 3,319,254 -0.35(-0.31%)
May 03, 2019 110.43 111.37 110.28 110.93 3,285,826 +0.73(+0.66%)
May 02, 2019 110.55 110.82 109.62 110.20 3,309,001 -0.36(-0.32%)
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.