Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.26 113.26 109.58 110.94 6,632,794 -2.32(-2.05%)
Jul 30, 2019 114.00 114.65 113.04 113.26 3,879,456 -0.91(-0.80%)
Jul 29, 2019 114.14 114.63 113.86 114.17 5,222,772 +0.27(+0.24%)
Jul 26, 2019 112.36 114.07 111.72 113.90 5,277,591 +1.94(+1.73%)
Jul 25, 2019 111.65 112.42 111.44 111.97 3,842,336 -0.19(-0.17%)
Jul 24, 2019 113.88 113.88 111.64 112.16 5,379,609 -1.33(-1.17%)
Jul 23, 2019 113.82 114.79 113.20 113.48 4,776,262 +0.40(+0.35%)
Jul 22, 2019 113.27 113.54 112.52 113.08 5,082,935 +0.17(+0.15%)
Jul 19, 2019 115.59 115.61 112.85 112.92 5,785,765 -2.42(-2.10%)
Jul 18, 2019 115.11 115.62 114.16 115.34 4,261,062 +0.09(+0.08%)
Jul 17, 2019 116.24 116.56 114.98 115.25 4,729,351 -0.89(-0.76%)
Jul 16, 2019 116.38 117.39 115.49 116.14 4,630,893 -0.30(-0.26%)
Jul 15, 2019 115.97 116.45 115.06 116.44 3,545,913 +0.75(+0.65%)
Jul 12, 2019 116.31 116.69 115.11 115.69 5,162,500 -0.93(-0.80%)
Jul 11, 2019 116.50 116.96 115.75 116.62 4,544,071 -0.05(-0.04%)
Jul 10, 2019 114.92 116.71 114.46 116.67 7,075,267 +2.32(+2.03%)
Jul 09, 2019 115.44 115.79 113.47 114.35 9,485,180 -0.71(-0.62%)
Jul 08, 2019 115.53 115.78 114.61 115.06 6,742,930 -0.40(-0.35%)
Jul 05, 2019 115.35 115.87 114.19 115.46 3,866,316 -0.84(-0.72%)
Jul 03, 2019 115.43 116.39 115.25 116.31 3,293,857 +1.35(+1.18%)
Jul 02, 2019 114.66 115.14 114.01 114.95 3,724,991 +0.89(+0.78%)
Jul 01, 2019 114.57 114.83 113.77 114.06 4,088,576 +0.24(+0.21%)
Jun 28, 2019 114.82 114.93 113.50 113.82 7,279,297 -0.49(-0.43%)
Jun 27, 2019 114.79 114.96 114.04 114.31 5,473,366 -0.55(-0.48%)
Jun 26, 2019 115.50 116.11 114.84 114.86 6,938,967 -1.29(-1.11%)
Jun 25, 2019 116.30 116.73 115.91 116.15 4,811,466 -0.29(-0.25%)
Jun 24, 2019 116.88 117.39 116.26 116.44 4,246,216 +0.16(+0.13%)
Jun 21, 2019 116.45 116.80 115.99 116.28 8,866,492 -0.17(-0.15%)
Jun 20, 2019 116.20 116.70 115.74 116.45 4,432,610 +1.14(+0.99%)
Jun 19, 2019 114.63 115.70 114.00 115.31 5,011,371 +0.69(+0.60%)
Jun 18, 2019 116.68 116.68 114.46 114.63 5,043,979 -0.40(-0.35%)
Jun 17, 2019 115.20 115.65 114.47 115.03 3,140,061 -0.18(-0.16%)
Jun 14, 2019 115.45 115.91 115.06 115.21 3,792,354 -0.18(-0.16%)
Jun 13, 2019 115.84 116.13 114.45 115.39 3,285,028 -0.17(-0.15%)
Jun 12, 2019 116.32 116.69 115.15 115.57 3,804,970 -0.05(-0.04%)
Jun 11, 2019 116.36 116.61 115.18 115.62 4,093,984 -0.34(-0.29%)
Jun 10, 2019 115.60 116.04 114.89 115.96 3,407,629 +0.10(+0.09%)
Jun 07, 2019 115.31 116.93 115.09 115.85 7,295,657 +1.29(+1.13%)
Jun 06, 2019 113.78 114.81 113.33 114.56 6,368,575 +1.34(+1.18%)
Jun 05, 2019 111.35 113.40 111.04 113.22 5,899,212 +2.00(+1.80%)
Jun 04, 2019 111.81 111.86 110.31 111.22 4,922,604 +0.07(+0.06%)
Jun 03, 2019 110.18 111.29 109.86 111.15 4,164,649 +0.85(+0.77%)
May 31, 2019 110.30 110.69 109.43 110.30 4,863,754 -0.52(-0.47%)
May 30, 2019 110.43 111.08 110.11 110.82 3,145,661 +0.38(+0.34%)
May 29, 2019 109.94 110.56 109.30 110.44 6,385,918 +0.47(+0.42%)
May 28, 2019 111.59 111.94 109.75 109.98 10,219,293 -1.61(-1.44%)
May 24, 2019 112.31 112.44 111.12 111.59 3,136,472 -0.41(-0.36%)
May 23, 2019 111.68 112.80 111.60 112.00 4,527,790 -0.09(-0.08%)
May 22, 2019 111.25 112.57 111.11 112.08 4,163,866 +0.88(+0.79%)
May 21, 2019 112.52 112.52 111.03 111.20 4,735,724 -0.81(-0.72%)
May 20, 2019 112.06 112.41 111.63 112.01 4,602,016 -0.45(-0.40%)
May 17, 2019 111.95 112.77 111.72 112.46 4,655,561 +0.21(+0.18%)
May 16, 2019 111.48 112.66 110.95 112.25 5,585,361 +0.79(+0.71%)
May 15, 2019 109.52 111.91 109.52 111.46 4,354,106 +1.67(+1.52%)
May 14, 2019 109.92 110.74 109.69 109.79 5,974,755 +0.22(+0.20%)
May 13, 2019 109.45 110.25 109.12 109.57 4,987,041 -0.73(-0.66%)
May 10, 2019 108.69 110.54 108.25 110.31 4,317,509 +1.69(+1.56%)
May 09, 2019 108.38 109.04 107.58 108.62 3,629,048 +0.03(+0.02%)
May 08, 2019 108.40 109.21 107.67 108.59 4,461,748 +0.03(+0.03%)
May 07, 2019 109.13 109.39 107.87 108.56 4,130,062 -1.11(-1.01%)
May 06, 2019 109.69 109.98 109.23 109.67 3,346,805 -0.34(-0.31%)
May 03, 2019 109.52 110.45 109.37 110.01 3,313,100 +0.72(+0.66%)
May 02, 2019 109.64 109.91 108.72 109.29 3,336,467 -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.