Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 119.51 119.78 112.87 114.21 5,125,486 -5.30(-4.43%)
Jul 30, 2019 119.83 121.04 118.72 119.51 2,406,650 -1.04(-0.86%)
Jul 29, 2019 120.78 122.16 119.79 120.55 2,770,205 -0.22(-0.18%)
Jul 26, 2019 127.71 127.87 120.47 120.77 5,831,400 -6.82(-5.35%)
Jul 25, 2019 125.01 131.29 124.25 127.59 7,456,543 -4.55(-3.44%)
Jul 24, 2019 127.39 133.00 125.86 132.14 6,351,168 +4.86(+3.82%)
Jul 23, 2019 124.39 128.01 123.91 127.28 3,040,187 +3.05(+2.46%)
Jul 22, 2019 122.74 124.95 122.70 124.23 2,074,658 +1.53(+1.25%)
Jul 19, 2019 123.00 124.48 122.57 122.70 2,434,400 -0.16(-0.13%)
Jul 18, 2019 120.66 123.91 120.31 122.86 2,913,196 +1.95(+1.61%)
Jul 17, 2019 121.26 122.53 120.20 120.91 1,727,942 -0.32(-0.26%)
Jul 16, 2019 121.06 121.78 119.26 121.23 2,050,525 -0.43(-0.35%)
Jul 15, 2019 120.69 121.85 120.20 121.66 1,406,391 +1.34(+1.11%)
Jul 12, 2019 118.37 120.59 118.37 120.32 2,183,400 +1.95(+1.65%)
Jul 11, 2019 118.52 118.60 116.51 118.37 1,880,031 +0.88(+0.75%)
Jul 10, 2019 118.31 119.07 116.76 117.49 2,062,515 +0.15(+0.13%)
Jul 09, 2019 114.83 117.47 114.42 117.34 2,081,383 +1.41(+1.22%)
Jul 08, 2019 114.95 116.04 114.17 115.93 1,431,705 -0.18(-0.16%)
Jul 05, 2019 115.97 116.32 114.72 116.11 1,747,500 -0.28(-0.24%)
Jul 03, 2019 117.77 118.29 114.14 116.39 2,627,900 -1.21(-1.03%)
Jul 02, 2019 120.65 120.83 117.32 117.60 3,114,821 -3.54(-2.92%)
Jul 01, 2019 122.30 123.37 120.07 121.14 4,284,706 +3.22(+2.73%)
Jun 28, 2019 118.31 118.40 115.91 117.92 4,525,000 -0.26(-0.22%)
Jun 27, 2019 114.65 118.34 114.65 118.18 4,136,717 +3.95(+3.46%)
Jun 26, 2019 112.15 115.49 112.05 114.23 3,186,062 +4.23(+3.85%)
Jun 25, 2019 112.35 113.48 109.68 110.00 2,829,377 -2.31(-2.06%)
Jun 24, 2019 112.82 114.13 112.18 112.31 1,974,568 +0.17(+0.15%)
Jun 21, 2019 114.05 114.18 112.13 112.14 4,518,400 -2.62(-2.28%)
Jun 20, 2019 114.35 114.76 112.80 114.76 2,947,532 +2.92(+2.61%)
Jun 19, 2019 112.11 112.50 110.51 111.84 2,630,426 +0.06(+0.05%)
Jun 18, 2019 105.89 112.17 104.95 111.78 5,149,955 +7.25(+6.94%)
Jun 17, 2019 105.41 106.06 104.32 104.53 1,910,564 -0.89(-0.84%)
Jun 14, 2019 104.60 106.33 103.63 105.42 3,032,700 -2.93(-2.70%)
Jun 13, 2019 109.00 109.69 107.51 108.35 2,604,546 +0.41(+0.38%)
Jun 12, 2019 110.77 110.90 107.86 107.94 2,239,195 -3.73(-3.34%)
Jun 11, 2019 113.01 114.01 111.03 111.67 3,571,202 +0.79(+0.71%)
Jun 10, 2019 109.10 112.18 109.02 110.88 3,688,609 +3.39(+3.15%)
Jun 07, 2019 106.58 107.76 105.44 107.49 2,548,600 +1.48(+1.40%)
Jun 06, 2019 105.21 106.15 103.84 106.01 2,789,270 +0.41(+0.39%)
Jun 05, 2019 108.13 109.40 104.21 105.60 3,021,215 -1.30(-1.22%)
Jun 04, 2019 103.56 107.01 103.04 106.90 4,133,174 +4.14(+4.03%)
Jun 03, 2019 103.55 104.20 101.51 102.76 3,181,468 +0.45(+0.44%)
May 31, 2019 103.99 105.06 102.24 102.31 4,143,300 -3.14(-2.98%)
May 30, 2019 104.02 106.12 104.00 105.45 3,341,709 +1.80(+1.74%)
May 29, 2019 101.20 104.00 101.00 103.65 4,417,560 +1.95(+1.92%)
May 28, 2019 101.95 101.99 99.56 101.70 4,789,572 +0.49(+0.48%)
May 24, 2019 103.38 104.90 100.97 101.21 3,740,700 -1.09(-1.07%)
May 23, 2019 102.89 103.46 101.07 102.30 4,388,200 -2.39(-2.28%)
May 22, 2019 104.00 105.78 103.75 104.69 3,236,256 -1.02(-0.96%)
May 21, 2019 103.87 106.07 102.69 105.71 6,373,542 +4.43(+4.37%)
May 20, 2019 100.99 101.96 97.68 101.28 10,454,839 -3.48(-3.32%)
May 17, 2019 104.66 106.53 103.46 104.76 8,374,500 -1.37(-1.29%)
May 16, 2019 109.99 110.50 104.79 106.13 13,648,866 -8.32(-7.27%)
May 15, 2019 111.52 115.65 111.31 114.45 3,901,147 +1.27(+1.12%)
May 14, 2019 112.04 113.95 111.56 113.18 3,410,351 +2.54(+2.30%)
May 13, 2019 113.89 114.45 109.78 110.64 5,777,532 -6.28(-5.37%)
May 10, 2019 116.44 119.11 115.13 116.92 3,770,300 +0.22(+0.19%)
May 09, 2019 115.98 117.75 114.60 116.70 3,565,203 -0.99(-0.84%)
May 08, 2019 117.81 119.31 116.71 117.69 3,222,484 -0.12(-0.10%)
May 07, 2019 117.90 119.39 116.47 117.81 5,388,614 -1.00(-0.84%)
May 06, 2019 115.00 118.87 113.69 118.81 3,316,227 -0.21(-0.18%)
May 03, 2019 119.75 119.88 117.89 119.02 3,255,700 +0.12(+0.10%)
May 02, 2019 116.64 119.59 116.35 118.90 3,502,856 +2.26(+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.