Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 120.06 121.38 119.74 120.82 4,438,479 +1.32(+1.11%)
Sep 27, 2019 120.06 120.06 118.68 119.50 4,038,977 -0.11(-0.09%)
Sep 26, 2019 119.74 120.14 118.98 119.61 5,083,145 +0.56(+0.47%)
Sep 25, 2019 119.16 119.55 118.54 119.05 4,087,387 -0.24(-0.20%)
Sep 24, 2019 120.07 120.25 118.60 119.29 5,543,501 -0.07(-0.06%)
Sep 23, 2019 118.94 119.63 118.94 119.36 3,973,263 +0.64(+0.54%)
Sep 20, 2019 118.97 119.64 118.51 118.72 7,676,940 -0.68(-0.57%)
Sep 19, 2019 119.33 119.71 119.04 119.39 3,212,370 -0.02(-0.02%)
Sep 18, 2019 119.68 119.85 118.18 119.41 3,058,897 -0.18(-0.15%)
Sep 17, 2019 118.94 120.12 118.54 119.59 4,569,313 +0.72(+0.61%)
Sep 16, 2019 120.19 120.29 118.42 118.86 3,351,501 -1.37(-1.14%)
Sep 13, 2019 119.92 120.69 119.57 120.24 4,548,133 -0.75(-0.62%)
Sep 12, 2019 120.50 121.87 120.50 120.99 4,705,604 +0.82(+0.68%)
Sep 11, 2019 119.21 120.55 118.86 120.17 5,679,377 +0.44(+0.37%)
Sep 10, 2019 119.62 120.30 118.69 119.73 4,737,642 -0.48(-0.40%)
Sep 09, 2019 120.20 120.45 119.35 120.20 4,609,268 -0.86(-0.71%)
Sep 06, 2019 120.67 121.10 119.87 121.06 3,463,099 +1.22(+1.02%)
Sep 05, 2019 122.32 122.32 119.45 119.83 5,667,552 -1.95(-1.60%)
Sep 04, 2019 120.61 121.81 120.12 121.79 3,658,239 +1.48(+1.23%)
Sep 03, 2019 119.33 120.49 118.92 120.31 3,416,052 +0.64(+0.53%)
Aug 30, 2019 119.12 120.00 118.82 119.67 4,276,894 +0.62(+0.52%)
Aug 29, 2019 118.69 119.41 117.73 119.05 3,479,377 +0.73(+0.61%)
Aug 28, 2019 117.72 118.45 117.52 118.32 4,539,054 +0.38(+0.32%)
Aug 27, 2019 117.45 118.47 117.00 117.94 8,212,668 +0.89(+0.76%)
Aug 26, 2019 114.50 117.06 114.29 117.05 4,517,911 +3.04(+2.66%)
Aug 23, 2019 115.92 116.71 113.38 114.01 4,844,184 -2.09(-1.80%)
Aug 22, 2019 115.31 116.34 114.93 116.11 2,838,379 +0.28(+0.24%)
Aug 21, 2019 116.33 116.96 115.20 115.83 3,355,647 +0.56(+0.49%)
Aug 20, 2019 116.23 116.49 115.27 115.27 3,610,844 -0.76(-0.66%)
Aug 19, 2019 115.59 116.27 115.48 116.03 3,543,384 +0.71(+0.61%)
Aug 16, 2019 115.02 115.81 114.34 115.32 4,124,246 +0.91(+0.80%)
Aug 15, 2019 113.48 114.85 113.25 114.41 4,321,745 +1.40(+1.24%)
Aug 14, 2019 113.36 114.24 112.73 113.01 7,120,838 -0.71(-0.62%)
Aug 13, 2019 112.27 114.11 111.97 113.72 4,762,872 +0.36(+0.32%)
Aug 12, 2019 112.42 113.36 111.91 113.36 3,337,304 +0.81(+0.72%)
Aug 09, 2019 113.52 113.55 111.43 112.55 3,347,065 -0.76(-0.67%)
Aug 08, 2019 112.11 113.56 111.15 113.31 4,229,958 +1.48(+1.32%)
Aug 07, 2019 110.63 112.33 109.08 111.83 7,025,674 +1.16(+1.05%)
Aug 06, 2019 109.21 111.15 108.86 110.67 7,151,001 +1.79(+1.65%)
Aug 05, 2019 112.33 113.03 108.42 108.88 7,075,220 -3.08(-2.75%)
Aug 02, 2019 111.24 112.75 110.72 111.96 6,367,925 +0.68(+0.61%)
Aug 01, 2019 112.87 113.25 110.95 111.28 7,083,268 -0.59(-0.52%)
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%)
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.