Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 119.08 120.38 118.75 119.83 4,475,320 +1.31(+1.11%)
Sep 27, 2019 119.08 119.08 117.70 118.52 4,072,502 -0.11(-0.09%)
Sep 26, 2019 118.75 119.15 118.00 118.62 5,125,337 +0.55(+0.47%)
Sep 25, 2019 118.17 118.57 117.56 118.07 4,121,314 -0.24(-0.20%)
Sep 24, 2019 119.08 119.26 117.62 118.31 5,589,514 -0.07(-0.06%)
Sep 23, 2019 117.96 118.65 117.96 118.38 4,006,242 +0.64(+0.54%)
Sep 20, 2019 117.99 118.66 117.54 117.74 7,740,661 -0.67(-0.57%)
Sep 19, 2019 118.35 118.72 118.06 118.41 3,239,034 -0.02(-0.01%)
Sep 18, 2019 118.70 118.86 117.20 118.43 3,084,287 -0.17(-0.15%)
Sep 17, 2019 117.96 119.14 117.56 118.60 4,607,240 +0.72(+0.61%)
Sep 16, 2019 119.21 119.30 117.45 117.89 3,379,320 -1.36(-1.14%)
Sep 13, 2019 118.94 119.69 118.58 119.25 4,585,885 -0.74(-0.62%)
Sep 12, 2019 119.51 120.87 119.51 119.99 4,744,662 +0.81(+0.68%)
Sep 11, 2019 118.23 119.56 117.89 119.18 5,726,518 +0.44(+0.37%)
Sep 10, 2019 118.64 119.31 117.71 118.74 4,776,966 -0.47(-0.40%)
Sep 09, 2019 119.22 119.46 118.37 119.22 4,647,527 -0.85(-0.71%)
Sep 06, 2019 119.68 120.11 118.88 120.06 3,491,844 +1.21(+1.02%)
Sep 05, 2019 121.31 121.31 118.47 118.85 5,714,595 -1.94(-1.60%)
Sep 04, 2019 119.62 120.81 119.13 120.78 3,688,604 +1.47(+1.23%)
Sep 03, 2019 118.35 119.50 117.94 119.32 3,444,406 +0.63(+0.53%)
Aug 30, 2019 118.14 119.01 117.84 118.68 4,312,395 +0.62(+0.52%)
Aug 29, 2019 117.71 118.43 116.77 118.07 3,508,257 +0.72(+0.61%)
Aug 28, 2019 116.75 117.48 116.56 117.35 4,576,730 +0.37(+0.32%)
Aug 27, 2019 116.49 117.49 116.04 116.97 8,280,837 +0.89(+0.76%)
Aug 26, 2019 113.55 116.10 113.35 116.09 4,555,412 +3.01(+2.66%)
Aug 23, 2019 114.97 115.75 112.44 113.08 4,884,393 -2.07(-1.80%)
Aug 22, 2019 114.36 115.39 113.99 115.15 2,861,939 +0.28(+0.24%)
Aug 21, 2019 115.37 116.00 114.25 114.87 3,383,500 +0.56(+0.49%)
Aug 20, 2019 115.27 115.53 114.32 114.32 3,640,815 -0.76(-0.66%)
Aug 19, 2019 114.64 115.31 114.53 115.07 3,572,795 +0.70(+0.61%)
Aug 16, 2019 114.07 114.86 113.40 114.37 4,158,479 +0.90(+0.80%)
Aug 15, 2019 112.55 113.90 112.32 113.47 4,357,618 +1.39(+1.24%)
Aug 14, 2019 112.42 113.30 111.80 112.08 7,179,945 -0.70(-0.62%)
Aug 13, 2019 111.35 113.17 111.05 112.78 4,802,406 +0.36(+0.32%)
Aug 12, 2019 111.50 112.42 110.99 112.42 3,365,005 +0.80(+0.72%)
Aug 09, 2019 112.59 112.62 110.52 111.63 3,374,847 -0.75(-0.67%)
Aug 08, 2019 111.19 112.62 110.24 112.38 4,265,069 +1.47(+1.32%)
Aug 07, 2019 109.72 111.40 108.18 110.91 7,083,991 +1.15(+1.05%)
Aug 06, 2019 108.31 110.24 107.96 109.76 7,210,358 +1.78(+1.65%)
Aug 05, 2019 111.41 112.10 107.53 107.98 7,133,948 -3.06(-2.75%)
Aug 02, 2019 110.32 111.82 109.81 111.04 6,420,782 +0.68(+0.61%)
Aug 01, 2019 111.94 112.32 110.04 110.36 7,142,063 -0.58(-0.52%)
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%)
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.