Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.30 113.30 109.62 110.98 6,630,159 -2.32(-2.05%)
Jul 30, 2019 114.05 114.69 113.09 113.30 3,877,914 -0.91(-0.80%)
Jul 29, 2019 114.19 114.67 113.91 114.22 5,220,697 +0.27(+0.24%)
Jul 26, 2019 112.40 114.12 111.77 113.94 5,275,495 +1.94(+1.73%)
Jul 25, 2019 111.70 112.47 111.49 112.01 3,840,810 -0.19(-0.17%)
Jul 24, 2019 113.93 113.93 111.69 112.20 5,377,471 -1.33(-1.17%)
Jul 23, 2019 113.87 114.83 113.24 113.53 4,774,364 +0.40(+0.35%)
Jul 22, 2019 113.31 113.59 112.56 113.13 5,080,915 +0.17(+0.15%)
Jul 19, 2019 115.64 115.66 112.89 112.96 5,783,467 -2.42(-2.10%)
Jul 18, 2019 115.15 115.67 114.21 115.39 4,259,369 +0.09(+0.08%)
Jul 17, 2019 116.29 116.60 115.03 115.30 4,727,472 -0.89(-0.76%)
Jul 16, 2019 116.43 117.44 115.53 116.19 4,629,054 -0.30(-0.26%)
Jul 15, 2019 116.01 116.50 115.10 116.49 3,544,505 +0.76(+0.65%)
Jul 12, 2019 116.36 116.73 115.15 115.73 5,160,449 -0.93(-0.80%)
Jul 11, 2019 116.54 117.00 115.80 116.66 4,542,265 -0.05(-0.05%)
Jul 10, 2019 114.97 116.76 114.51 116.72 7,072,456 +2.32(+2.03%)
Jul 09, 2019 115.49 115.84 113.51 114.40 9,481,412 -0.71(-0.62%)
Jul 08, 2019 115.58 115.83 114.66 115.11 6,740,251 -0.40(-0.35%)
Jul 05, 2019 115.40 115.92 114.23 115.51 3,864,780 -0.84(-0.72%)
Jul 03, 2019 115.47 116.44 115.29 116.35 3,292,549 +1.36(+1.18%)
Jul 02, 2019 114.70 115.19 114.06 115.00 3,723,511 +0.89(+0.78%)
Jul 01, 2019 114.61 114.88 113.81 114.11 4,086,951 +0.24(+0.21%)
Jun 28, 2019 114.87 114.98 113.55 113.87 7,276,405 -0.49(-0.43%)
Jun 27, 2019 114.84 115.00 114.08 114.35 5,471,191 -0.55(-0.48%)
Jun 26, 2019 115.54 116.16 114.88 114.90 6,936,210 -1.29(-1.11%)
Jun 25, 2019 116.34 116.78 115.96 116.19 4,809,555 -0.29(-0.25%)
Jun 24, 2019 116.92 117.44 116.31 116.48 4,244,529 +0.16(+0.13%)
Jun 21, 2019 116.50 116.85 116.04 116.33 8,862,970 -0.17(-0.15%)
Jun 20, 2019 116.25 116.75 115.79 116.50 4,430,849 +1.14(+0.99%)
Jun 19, 2019 114.67 115.74 114.04 115.36 5,009,380 +0.69(+0.60%)
Jun 18, 2019 116.72 116.72 114.50 114.67 5,041,975 -0.40(-0.35%)
Jun 17, 2019 115.25 115.70 114.52 115.07 3,138,813 -0.18(-0.16%)
Jun 14, 2019 115.50 115.96 115.11 115.26 3,790,847 -0.18(-0.16%)
Jun 13, 2019 115.88 116.18 114.49 115.44 3,283,723 -0.17(-0.15%)
Jun 12, 2019 116.37 116.74 115.20 115.61 3,803,459 -0.05(-0.04%)
Jun 11, 2019 116.41 116.65 115.22 115.67 4,092,358 -0.34(-0.29%)
Jun 10, 2019 115.65 116.08 114.94 116.00 3,406,275 +0.10(+0.09%)
Jun 07, 2019 115.35 116.98 115.14 115.90 7,292,758 +1.29(+1.13%)
Jun 06, 2019 113.82 114.86 113.37 114.61 6,366,045 +1.34(+1.18%)
Jun 05, 2019 111.39 113.44 111.08 113.26 5,896,868 +2.00(+1.80%)
Jun 04, 2019 111.85 111.90 110.36 111.26 4,920,649 +0.07(+0.06%)
Jun 03, 2019 110.22 111.33 109.90 111.19 4,162,995 +0.85(+0.77%)
May 31, 2019 110.34 110.73 109.47 110.34 4,861,822 -0.53(-0.47%)
May 30, 2019 110.47 111.13 110.15 110.87 3,144,411 +0.38(+0.34%)
May 29, 2019 109.98 110.61 109.34 110.49 6,383,381 +0.47(+0.42%)
May 28, 2019 111.64 111.98 109.79 110.02 10,215,233 -1.61(-1.44%)
May 24, 2019 112.35 112.48 111.17 111.64 3,135,226 -0.41(-0.36%)
May 23, 2019 111.72 112.84 111.64 112.04 4,525,991 -0.09(-0.08%)
May 22, 2019 111.29 112.62 111.16 112.13 4,162,212 +0.88(+0.79%)
May 21, 2019 112.57 112.57 111.08 111.25 4,733,842 -0.81(-0.72%)
May 20, 2019 112.10 112.45 111.68 112.06 4,600,188 -0.45(-0.40%)
May 17, 2019 112.00 112.82 111.76 112.50 4,653,712 +0.21(+0.18%)
May 16, 2019 111.52 112.70 111.00 112.30 5,583,142 +0.79(+0.71%)
May 15, 2019 109.57 111.95 109.57 111.50 4,352,376 +1.67(+1.52%)
May 14, 2019 109.96 110.78 109.73 109.83 5,972,381 +0.22(+0.20%)
May 13, 2019 109.50 110.29 109.16 109.62 4,985,060 -0.73(-0.66%)
May 10, 2019 108.74 110.58 108.29 110.35 4,315,794 +1.69(+1.55%)
May 09, 2019 108.42 109.08 107.63 108.66 3,627,606 +0.03(+0.02%)
May 08, 2019 108.44 109.25 107.71 108.64 4,459,976 +0.04(+0.03%)
May 07, 2019 109.17 109.44 107.91 108.60 4,128,421 -1.11(-1.01%)
May 06, 2019 109.74 110.02 109.27 109.71 3,345,475 -0.34(-0.31%)
May 03, 2019 109.57 110.50 109.41 110.06 3,311,783 +0.72(+0.66%)
May 02, 2019 109.69 109.95 108.76 109.33 3,335,142 -0.35(-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.