Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 120.02 121.33 119.69 120.77 4,440,243 +1.32(+1.11%)
Sep 27, 2019 120.02 120.02 118.63 119.45 4,040,583 -0.11(-0.09%)
Sep 26, 2019 119.69 120.09 118.93 119.56 5,085,166 +0.56(+0.47%)
Sep 25, 2019 119.11 119.50 118.49 119.00 4,089,012 -0.24(-0.20%)
Sep 24, 2019 120.02 120.20 118.55 119.24 5,545,704 -0.07(-0.06%)
Sep 23, 2019 118.89 119.58 118.89 119.31 3,974,842 +0.64(+0.54%)
Sep 20, 2019 118.92 119.59 118.47 118.67 7,679,991 -0.68(-0.57%)
Sep 19, 2019 119.28 119.66 118.99 119.35 3,213,647 -0.02(-0.02%)
Sep 18, 2019 119.64 119.80 118.13 119.36 3,060,113 -0.18(-0.15%)
Sep 17, 2019 118.89 120.08 118.49 119.54 4,571,129 +0.72(+0.61%)
Sep 16, 2019 120.15 120.25 118.38 118.82 3,352,833 -1.38(-1.14%)
Sep 13, 2019 119.88 120.64 119.52 120.19 4,549,941 -0.75(-0.62%)
Sep 12, 2019 120.46 121.82 120.46 120.94 4,707,474 +0.82(+0.68%)
Sep 11, 2019 119.16 120.50 118.82 120.12 5,681,635 +0.44(+0.37%)
Sep 10, 2019 119.58 120.25 118.64 119.68 4,739,525 -0.48(-0.40%)
Sep 09, 2019 120.16 120.40 119.30 120.16 4,611,100 -0.85(-0.71%)
Sep 06, 2019 120.62 121.06 119.82 121.01 3,464,475 +1.22(+1.02%)
Sep 05, 2019 122.27 122.27 119.41 119.79 5,669,805 -1.95(-1.60%)
Sep 04, 2019 120.56 121.76 120.08 121.74 3,659,693 +1.48(+1.23%)
Sep 03, 2019 119.29 120.44 118.88 120.26 3,417,409 +0.64(+0.53%)
Aug 30, 2019 119.08 119.95 118.77 119.62 4,278,594 +0.62(+0.52%)
Aug 29, 2019 118.64 119.37 117.69 119.00 3,480,759 +0.73(+0.61%)
Aug 28, 2019 117.67 118.40 117.48 118.27 4,540,858 +0.38(+0.32%)
Aug 27, 2019 117.41 118.42 116.95 117.90 8,215,932 +0.89(+0.76%)
Aug 26, 2019 114.45 117.01 114.25 117.00 4,519,706 +3.04(+2.66%)
Aug 23, 2019 115.88 116.66 113.33 113.97 4,846,109 -2.09(-1.80%)
Aug 22, 2019 115.26 116.30 114.89 116.06 2,839,507 +0.28(+0.24%)
Aug 21, 2019 116.28 116.92 115.15 115.78 3,356,980 +0.56(+0.49%)
Aug 20, 2019 116.18 116.44 115.22 115.22 3,612,279 -0.76(-0.66%)
Aug 19, 2019 115.54 116.23 115.43 115.98 3,544,792 +0.71(+0.62%)
Aug 16, 2019 114.97 115.76 114.29 115.27 4,125,885 +0.91(+0.79%)
Aug 15, 2019 113.44 114.80 113.21 114.36 4,323,463 +1.40(+1.24%)
Aug 14, 2019 113.31 114.20 112.68 112.96 7,123,668 -0.71(-0.62%)
Aug 13, 2019 112.23 114.06 111.93 113.67 4,764,765 +0.36(+0.32%)
Aug 12, 2019 112.38 113.31 111.87 113.31 3,338,630 +0.81(+0.72%)
Aug 09, 2019 113.48 113.50 111.39 112.51 3,348,395 -0.76(-0.67%)
Aug 08, 2019 112.07 113.51 111.11 113.27 4,231,639 +1.48(+1.32%)
Aug 07, 2019 110.58 112.28 109.03 111.79 7,028,466 +1.16(+1.05%)
Aug 06, 2019 109.17 111.11 108.82 110.63 7,153,843 +1.79(+1.65%)
Aug 05, 2019 112.29 112.99 108.38 108.83 7,078,032 -3.08(-2.75%)
Aug 02, 2019 111.20 112.70 110.67 111.91 6,370,455 +0.68(+0.61%)
Aug 01, 2019 112.82 113.21 110.91 111.23 7,086,083 -0.59(-0.52%)
Jul 31, 2019 114.15 114.15 110.44 111.82 6,580,806 -2.34(-2.05%)
Jul 30, 2019 114.91 115.55 113.93 114.15 3,849,048 -0.92(-0.80%)
Jul 29, 2019 115.05 115.53 114.77 115.07 5,181,836 +0.27(+0.24%)
Jul 26, 2019 113.24 114.97 112.60 114.80 5,236,226 +1.95(+1.73%)
Jul 25, 2019 112.53 113.31 112.32 112.85 3,812,220 -0.19(-0.17%)
Jul 24, 2019 114.78 114.78 112.53 113.04 5,337,443 -1.34(-1.17%)
Jul 23, 2019 114.72 115.69 114.09 114.38 4,738,825 +0.40(+0.35%)
Jul 22, 2019 114.16 114.44 113.41 113.98 5,043,094 +0.17(+0.15%)
Jul 19, 2019 116.51 116.52 113.74 113.81 5,740,417 -2.44(-2.10%)
Jul 18, 2019 116.02 116.53 115.06 116.25 4,227,664 +0.09(+0.07%)
Jul 17, 2019 117.16 117.48 115.89 116.17 4,692,282 -0.89(-0.76%)
Jul 16, 2019 117.30 118.32 116.40 117.06 4,594,596 -0.31(-0.26%)
Jul 15, 2019 116.88 117.37 115.96 117.36 3,518,120 +0.76(+0.65%)
Jul 12, 2019 117.23 117.61 116.02 116.60 5,122,037 -0.94(-0.80%)
Jul 11, 2019 117.42 117.88 116.66 117.54 4,508,454 -0.05(-0.05%)
Jul 10, 2019 115.83 117.64 115.37 117.59 7,019,811 +2.34(+2.03%)
Jul 09, 2019 116.36 116.71 114.36 115.25 9,410,835 -0.72(-0.62%)
Jul 08, 2019 116.44 116.70 115.52 115.97 6,690,079 -0.40(-0.35%)
Jul 05, 2019 116.26 116.79 115.09 116.38 3,836,012 -0.85(-0.72%)
Jul 03, 2019 116.34 117.31 116.16 117.22 3,268,040 +1.36(+1.18%)
Jul 02, 2019 115.56 116.05 114.91 115.86 3,695,794 +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.