Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 110.21 110.34 109.49 109.69 4,420,675 -0.70(-0.63%)
Apr 30, 2019 109.52 110.68 108.91 110.39 5,757,962 +1.17(+1.07%)
Apr 29, 2019 108.74 109.44 108.64 109.21 3,240,191 +0.25(+0.23%)
Apr 26, 2019 109.07 109.69 108.72 108.96 3,519,314 +0.23(+0.21%)
Apr 25, 2019 108.32 108.96 107.91 108.73 5,143,267 -0.68(-0.62%)
Apr 24, 2019 109.83 110.32 109.19 109.41 4,080,043 -0.15(-0.13%)
Apr 23, 2019 109.20 109.94 108.72 109.56 5,178,557 +0.56(+0.51%)
Apr 22, 2019 109.28 109.69 108.51 109.00 4,300,254 -0.56(-0.51%)
Apr 18, 2019 110.54 110.57 109.25 109.56 7,344,297 +0.07(+0.06%)
Apr 17, 2019 107.75 109.57 106.75 109.49 8,482,219 +3.97(+3.76%)
Apr 16, 2019 106.22 106.74 105.07 105.52 6,105,574 -1.08(-1.01%)
Apr 15, 2019 105.55 106.89 105.48 106.60 5,127,179 +1.23(+1.17%)
Apr 12, 2019 104.76 105.45 104.44 105.37 4,061,398 +0.48(+0.46%)
Apr 11, 2019 105.48 105.82 104.45 104.89 3,943,819 -0.32(-0.30%)
Apr 10, 2019 105.47 105.77 104.88 105.20 3,110,158 -0.11(-0.11%)
Apr 09, 2019 104.94 105.34 104.18 105.32 4,482,796 +0.15(+0.14%)
Apr 08, 2019 104.93 105.20 104.49 105.17 3,642,680 +0.33(+0.31%)
Apr 05, 2019 104.61 104.89 104.15 104.84 4,607,078 +0.13(+0.12%)
Apr 04, 2019 105.00 105.28 104.45 104.71 3,506,170 -0.08(-0.07%)
Apr 03, 2019 104.89 105.37 104.08 104.79 5,260,082 -0.10(-0.10%)
Apr 02, 2019 105.08 105.39 104.79 104.89 3,761,538 -0.28(-0.26%)
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.