Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 116.42 116.68 109.95 111.26 5,261,561 -5.16(-4.43%)
Jul 30, 2019 116.73 117.91 115.65 116.42 2,470,543 -1.01(-0.86%)
Jul 29, 2019 117.66 119.00 116.69 117.43 2,843,750 -0.22(-0.18%)
Jul 26, 2019 124.41 124.56 117.35 117.65 5,986,217 -6.64(-5.34%)
Jul 25, 2019 121.78 127.89 121.04 124.29 7,654,505 -4.43(-3.44%)
Jul 24, 2019 124.09 129.56 122.61 128.72 6,519,784 +4.74(+3.82%)
Jul 23, 2019 121.17 124.70 120.70 123.99 3,120,900 +2.97(+2.46%)
Jul 22, 2019 119.57 121.72 119.53 121.02 2,129,737 +1.49(+1.25%)
Jul 19, 2019 119.82 121.26 119.40 119.53 2,499,030 -0.16(-0.13%)
Jul 18, 2019 117.54 120.70 117.20 119.68 2,990,538 +1.90(+1.61%)
Jul 17, 2019 118.12 119.36 117.09 117.78 1,773,816 -0.31(-0.26%)
Jul 16, 2019 117.93 118.63 116.18 118.09 2,104,964 -0.42(-0.35%)
Jul 15, 2019 117.57 118.70 117.09 118.51 1,443,729 +1.31(+1.11%)
Jul 12, 2019 115.31 117.47 115.31 117.21 2,241,366 +1.90(+1.65%)
Jul 11, 2019 115.45 115.53 113.50 115.31 1,929,943 +0.86(+0.75%)
Jul 10, 2019 115.25 115.99 113.74 114.45 2,117,272 +0.15(+0.13%)
Jul 09, 2019 111.86 114.43 111.46 114.31 2,136,641 +1.37(+1.22%)
Jul 08, 2019 111.98 113.04 111.22 112.93 1,469,715 -0.17(-0.15%)
Jul 05, 2019 112.97 113.31 111.75 113.11 1,793,894 -0.27(-0.24%)
Jul 03, 2019 114.72 115.23 111.18 113.38 2,697,667 -1.18(-1.03%)
Jul 02, 2019 117.53 117.70 114.29 114.56 3,197,515 -3.45(-2.92%)
Jul 01, 2019 119.14 120.18 116.97 118.01 4,398,460 +3.14(+2.73%)
Jun 28, 2019 115.25 115.34 112.91 114.87 4,645,133 -0.25(-0.22%)
Jun 27, 2019 111.69 115.28 111.69 115.12 4,246,542 +3.85(+3.46%)
Jun 26, 2019 109.25 112.50 109.15 111.28 3,270,648 +4.12(+3.85%)
Jun 25, 2019 109.44 110.55 106.84 107.16 2,904,493 -2.25(-2.06%)
Jun 24, 2019 109.90 111.18 109.28 109.41 2,026,990 +0.17(+0.15%)
Jun 21, 2019 111.10 111.23 109.23 109.24 4,638,358 -2.55(-2.28%)
Jun 20, 2019 111.39 111.79 109.88 111.79 3,025,785 +2.84(+2.61%)
Jun 19, 2019 109.21 109.59 107.65 108.95 2,700,260 +0.06(+0.05%)
Jun 18, 2019 103.15 109.27 102.24 108.89 5,286,680 +7.06(+6.94%)
Jun 17, 2019 102.68 103.32 101.62 101.83 1,961,287 -0.87(-0.84%)
Jun 14, 2019 101.89 103.58 100.95 102.69 3,113,214 -2.85(-2.70%)
Jun 13, 2019 106.18 106.85 104.73 105.55 2,673,693 +0.40(+0.38%)
Jun 12, 2019 107.91 108.03 105.07 105.15 2,298,643 -3.63(-3.34%)
Jun 11, 2019 110.09 111.06 108.16 108.78 3,666,013 +0.77(+0.71%)
Jun 10, 2019 106.28 109.28 106.20 108.01 3,786,537 +3.30(+3.15%)
Jun 07, 2019 103.82 104.97 102.71 104.71 2,616,262 +1.44(+1.40%)
Jun 06, 2019 102.49 103.41 101.15 103.27 2,863,321 +0.40(+0.39%)
Jun 05, 2019 105.33 106.57 101.52 102.87 3,101,424 -1.27(-1.22%)
Jun 04, 2019 100.88 104.24 100.38 104.14 4,242,905 +4.03(+4.03%)
Jun 03, 2019 100.87 101.50 98.88 100.10 3,265,932 +0.44(+0.44%)
May 31, 2019 101.30 102.34 99.60 99.66 4,253,300 -3.06(-2.98%)
May 30, 2019 101.33 103.38 101.31 102.72 3,430,427 +1.75(+1.74%)
May 29, 2019 98.58 101.31 98.39 100.97 4,534,841 +1.90(+1.92%)
May 28, 2019 99.31 99.35 96.99 99.07 4,916,729 +0.48(+0.48%)
May 24, 2019 100.71 102.19 98.36 98.59 3,840,011 -1.06(-1.07%)
May 23, 2019 100.23 100.78 98.46 99.65 4,504,701 -2.33(-2.28%)
May 22, 2019 101.31 103.04 101.07 101.98 3,322,174 -0.99(-0.97%)
May 21, 2019 101.18 103.33 100.03 102.98 6,542,752 +4.32(+4.37%)
May 20, 2019 98.38 99.32 95.15 98.66 10,732,403 -3.39(-3.32%)
May 17, 2019 101.95 103.78 100.78 102.05 8,596,833 -1.33(-1.29%)
May 16, 2019 107.14 107.64 102.08 103.39 14,011,227 -8.10(-7.27%)
May 15, 2019 108.64 112.66 108.43 111.49 4,004,718 +1.60(+1.45%)
May 14, 2019 108.79 110.64 108.32 109.89 3,512,374 +2.47(+2.30%)
May 13, 2019 110.58 111.13 106.59 107.43 5,950,372 -6.10(-5.37%)
May 10, 2019 113.06 115.66 111.79 113.52 3,883,091 +0.21(+0.19%)
May 09, 2019 112.61 114.33 111.27 113.31 3,671,859 -0.96(-0.84%)
May 08, 2019 114.39 115.84 113.32 114.27 3,318,887 -0.12(-0.10%)
May 07, 2019 114.47 115.92 113.09 114.39 5,549,819 -0.97(-0.84%)
May 06, 2019 111.66 115.42 110.39 115.36 3,415,434 -0.20(-0.18%)
May 03, 2019 116.27 116.40 114.47 115.56 3,353,097 +0.12(+0.10%)
May 02, 2019 113.25 116.12 112.97 115.45 3,607,647 +2.19(+1.94%)
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.