Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 124.40 125.76 124.06 125.19 4,283,643 +1.37(+1.11%)
Sep 27, 2019 124.40 124.40 122.97 123.82 3,898,078 -0.11(-0.09%)
Sep 26, 2019 124.06 124.48 123.28 123.93 4,905,820 +0.58(+0.47%)
Sep 25, 2019 123.46 123.87 122.82 123.35 3,944,799 -0.25(-0.20%)
Sep 24, 2019 124.41 124.59 122.89 123.60 5,350,116 -0.07(-0.06%)
Sep 23, 2019 123.23 123.96 123.23 123.67 3,834,655 +0.67(+0.54%)
Sep 20, 2019 123.27 123.97 122.80 123.01 7,409,130 -0.70(-0.57%)
Sep 19, 2019 123.64 124.04 123.34 123.71 3,100,307 -0.02(-0.01%)
Sep 18, 2019 124.01 124.18 122.45 123.73 2,952,188 -0.18(-0.15%)
Sep 17, 2019 123.23 124.47 122.82 123.91 4,409,913 +0.75(+0.61%)
Sep 16, 2019 124.54 124.64 122.70 123.16 3,234,584 -1.42(-1.14%)
Sep 13, 2019 124.26 125.05 123.89 124.59 4,389,472 -0.78(-0.62%)
Sep 12, 2019 124.86 126.28 124.86 125.36 4,541,449 +0.85(+0.68%)
Sep 11, 2019 123.52 124.91 123.16 124.51 5,481,252 +0.46(+0.37%)
Sep 10, 2019 123.95 124.65 122.98 124.06 4,572,370 -0.49(-0.40%)
Sep 09, 2019 124.55 124.81 123.66 124.55 4,448,474 -0.89(-0.71%)
Sep 06, 2019 125.03 125.48 124.20 125.44 3,342,289 +1.27(+1.02%)
Sep 05, 2019 126.74 126.74 123.77 124.17 5,469,840 -2.02(-1.60%)
Sep 04, 2019 124.97 126.22 124.47 126.19 3,530,622 +1.53(+1.23%)
Sep 03, 2019 123.65 124.85 123.22 124.66 3,296,883 +0.66(+0.53%)
Aug 30, 2019 123.43 124.34 123.11 123.99 4,127,695 +0.64(+0.52%)
Aug 29, 2019 122.98 123.73 121.99 123.35 3,357,999 +0.75(+0.61%)
Aug 28, 2019 121.97 122.73 121.77 122.60 4,380,709 +0.39(+0.32%)
Aug 27, 2019 121.70 122.75 121.23 122.21 7,926,170 +0.92(+0.76%)
Aug 26, 2019 118.63 121.29 118.43 121.28 4,360,304 +3.15(+2.66%)
Aug 23, 2019 120.11 120.93 117.47 118.14 4,675,195 -2.17(-1.80%)
Aug 22, 2019 119.48 120.55 119.09 120.30 2,739,363 +0.29(+0.24%)
Aug 21, 2019 120.53 121.19 119.36 120.01 3,238,585 +0.58(+0.49%)
Aug 20, 2019 120.43 120.70 119.43 119.43 3,484,880 -0.79(-0.66%)
Aug 19, 2019 119.77 120.47 119.65 120.22 3,419,773 +0.73(+0.61%)
Aug 16, 2019 119.18 119.99 118.47 119.49 3,980,372 +0.94(+0.80%)
Aug 15, 2019 117.58 119.00 117.35 118.54 4,170,981 +1.45(+1.24%)
Aug 14, 2019 117.45 118.37 116.80 117.09 6,872,428 -0.73(-0.62%)
Aug 13, 2019 116.33 118.23 116.02 117.83 4,596,720 +0.37(+0.32%)
Aug 12, 2019 116.48 117.45 115.96 117.45 3,220,882 +0.83(+0.72%)
Aug 09, 2019 117.63 117.66 115.46 116.62 3,230,303 -0.79(-0.67%)
Aug 08, 2019 116.17 117.66 115.17 117.41 4,082,396 +1.53(+1.32%)
Aug 07, 2019 114.63 116.39 113.02 115.88 6,780,584 +1.21(+1.05%)
Aug 06, 2019 113.16 115.17 112.79 114.67 6,901,539 +1.86(+1.65%)
Aug 05, 2019 116.39 117.12 112.34 112.81 6,828,401 -3.19(-2.75%)
Aug 02, 2019 115.26 116.82 114.72 116.00 6,145,780 +0.71(+0.61%)
Aug 01, 2019 116.95 117.35 114.96 115.30 6,836,169 -0.61(-0.52%)
Jul 31, 2019 118.33 118.33 114.48 115.90 6,348,712 -2.42(-2.05%)
Jul 30, 2019 119.11 119.78 118.10 118.33 3,713,299 -0.95(-0.80%)
Jul 29, 2019 119.25 119.76 118.96 119.28 4,999,081 +0.28(+0.24%)
Jul 26, 2019 117.38 119.18 116.72 119.00 5,051,553 +2.02(+1.73%)
Jul 25, 2019 116.65 117.45 116.43 116.97 3,677,769 -0.20(-0.17%)
Jul 24, 2019 118.98 118.98 116.64 117.17 5,149,201 -1.39(-1.17%)
Jul 23, 2019 118.92 119.92 118.26 118.56 4,571,695 +0.42(+0.35%)
Jul 22, 2019 118.33 118.62 117.56 118.14 4,865,233 +0.17(+0.15%)
Jul 19, 2019 120.77 120.78 117.90 117.97 5,537,962 -2.53(-2.10%)
Jul 18, 2019 120.26 120.79 119.27 120.50 4,078,561 +0.09(+0.07%)
Jul 17, 2019 121.44 121.77 120.13 120.41 4,526,793 -0.92(-0.76%)
Jul 16, 2019 121.59 122.64 120.66 121.34 4,432,553 -0.32(-0.26%)
Jul 15, 2019 121.16 121.66 120.20 121.65 3,394,042 +0.79(+0.65%)
Jul 12, 2019 121.52 121.91 120.26 120.86 4,941,391 -0.97(-0.80%)
Jul 11, 2019 121.71 122.19 120.93 121.83 4,349,449 -0.06(-0.05%)
Jul 10, 2019 120.07 121.94 119.59 121.89 6,772,234 +2.42(+2.03%)
Jul 09, 2019 120.61 120.97 118.54 119.47 9,078,931 -0.74(-0.62%)
Jul 08, 2019 120.70 120.97 119.74 120.21 6,454,131 -0.42(-0.35%)
Jul 05, 2019 120.51 121.06 119.30 120.63 3,700,722 -0.88(-0.72%)
Jul 03, 2019 120.59 121.60 120.40 121.51 3,152,782 +1.42(+1.18%)
Jul 02, 2019 119.79 120.29 119.11 120.09 3,565,450 +0.92(+0.78%)
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.