Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 123.90 125.30 123.88 124.59 1,937,297 +0.69(+0.56%)
Sep 27, 2019 126.77 126.92 123.43 123.90 1,664,000 -2.16(-1.71%)
Sep 26, 2019 124.90 126.53 124.90 126.06 1,870,787 +1.28(+1.03%)
Sep 25, 2019 124.65 125.33 123.90 124.78 1,197,934 -0.27(-0.22%)
Sep 24, 2019 125.48 126.37 124.56 125.05 1,848,190 -0.03(-0.02%)
Sep 23, 2019 125.35 126.45 124.27 125.08 1,611,524 -0.54(-0.43%)
Sep 20, 2019 124.92 126.14 124.64 125.62 2,585,500 +1.35(+1.09%)
Sep 19, 2019 123.40 124.85 123.32 124.27 1,424,399 +1.03(+0.84%)
Sep 18, 2019 122.78 123.57 121.99 123.24 1,674,811 +0.82(+0.67%)
Sep 17, 2019 120.07 122.85 120.07 122.42 2,187,941 +2.78(+2.32%)
Sep 16, 2019 120.00 120.74 119.52 119.64 2,651,029 -1.38(-1.14%)
Sep 13, 2019 121.71 122.20 120.24 121.02 3,116,200 -0.67(-0.55%)
Sep 12, 2019 121.29 122.86 121.06 121.69 2,444,834 +0.99(+0.82%)
Sep 11, 2019 123.02 124.28 120.01 120.70 3,365,669 -2.33(-1.89%)
Sep 10, 2019 125.82 125.82 121.61 123.03 3,089,430 -3.63(-2.87%)
Sep 09, 2019 130.08 130.08 125.79 126.66 2,601,577 -1.77(-1.38%)
Sep 06, 2019 128.28 129.48 127.86 128.43 1,698,100 +0.36(+0.28%)
Sep 05, 2019 128.70 129.03 127.71 128.07 1,721,439 +0.48(+0.38%)
Sep 04, 2019 127.65 127.79 126.58 127.59 1,953,884 +0.55(+0.43%)
Sep 03, 2019 126.13 127.45 125.98 127.04 1,887,417 +0.62(+0.49%)
Aug 30, 2019 127.13 127.44 125.66 126.42 1,601,100 -0.26(-0.21%)
Aug 29, 2019 126.47 126.96 125.19 126.68 1,498,847 +0.91(+0.72%)
Aug 28, 2019 124.75 126.27 124.46 125.77 1,110,433 +0.53(+0.42%)
Aug 27, 2019 127.01 127.47 124.75 125.24 2,394,879 -0.96(-0.76%)
Aug 26, 2019 124.31 126.24 124.25 126.20 1,267,522 +3.13(+2.54%)
Aug 23, 2019 126.58 127.49 122.42 123.07 2,321,400 -3.57(-2.82%)
Aug 22, 2019 127.88 128.11 125.52 126.64 2,397,853 -1.00(-0.78%)
Aug 21, 2019 126.84 128.13 126.20 127.64 1,874,969 +1.59(+1.26%)
Aug 20, 2019 127.54 128.41 125.94 126.05 1,657,143 -0.70(-0.55%)
Aug 19, 2019 126.02 127.37 125.65 126.75 1,137,024 +1.38(+1.10%)
Aug 16, 2019 124.32 125.60 123.97 125.37 1,209,600 +1.69(+1.37%)
Aug 15, 2019 121.88 124.11 121.53 123.68 1,650,691 +1.89(+1.55%)
Aug 14, 2019 123.40 124.42 121.58 121.79 1,875,196 -2.91(-2.33%)
Aug 13, 2019 122.54 125.48 122.54 124.70 1,787,789 +0.76(+0.61%)
Aug 12, 2019 123.97 124.47 122.26 123.94 1,241,178 -1.13(-0.90%)
Aug 09, 2019 124.12 125.88 123.92 125.07 1,661,000 +0.96(+0.77%)
Aug 08, 2019 122.06 124.34 121.50 124.11 2,294,875 +3.22(+2.66%)
Aug 07, 2019 120.55 121.40 118.56 120.89 2,659,038 -0.28(-0.23%)
Aug 06, 2019 117.59 121.81 117.48 121.17 4,042,312 +8.60(+7.64%)
Aug 05, 2019 115.07 115.52 111.87 112.57 3,488,113 -3.79(-3.26%)
Aug 02, 2019 115.70 116.98 115.42 116.36 2,226,900 +0.66(+0.57%)
Aug 01, 2019 114.90 117.03 114.02 115.70 2,101,166 +0.81(+0.71%)
Jul 31, 2019 115.47 116.36 114.36 114.89 2,099,677 -0.90(-0.78%)
Jul 30, 2019 115.00 115.84 114.31 115.79 1,380,767 +0.24(+0.21%)
Jul 29, 2019 115.07 115.98 114.40 115.55 1,541,488 +0.44(+0.38%)
Jul 26, 2019 115.15 115.15 114.46 115.11 1,574,100 +0.46(+0.40%)
Jul 25, 2019 115.42 115.97 114.47 114.65 1,174,481 -0.79(-0.68%)
Jul 24, 2019 115.81 115.94 114.04 115.44 1,581,163 -0.50(-0.43%)
Jul 23, 2019 115.62 116.14 114.44 115.94 1,209,577 +0.00(+0.00%)
Jul 22, 2019 115.09 116.69 114.22 115.94 3,063,419 +1.85(+1.62%)
Jul 19, 2019 115.64 115.89 114.01 114.09 1,838,900 -0.85(-0.74%)
Jul 18, 2019 114.35 115.20 114.02 114.94 1,177,656 +1.26(+1.11%)
Jul 17, 2019 114.00 114.96 113.57 113.68 1,930,290 +0.20(+0.18%)
Jul 16, 2019 114.27 115.04 113.47 113.48 1,214,627 -0.09(-0.08%)
Jul 15, 2019 113.16 113.77 112.51 113.57 1,255,269 +0.26(+0.23%)
Jul 12, 2019 114.61 114.96 112.43 113.31 1,473,300 -1.04(-0.91%)
Jul 11, 2019 114.32 114.56 113.32 114.35 1,588,019 -0.22(-0.19%)
Jul 10, 2019 113.67 115.62 113.18 114.57 1,764,112 +1.31(+1.16%)
Jul 09, 2019 113.16 114.76 112.75 113.26 2,721,981 -0.84(-0.74%)
Jul 08, 2019 113.79 114.36 113.30 114.10 1,267,329 -0.08(-0.07%)
Jul 05, 2019 115.34 115.63 113.91 114.18 1,762,400 -1.16(-1.01%)
Jul 03, 2019 115.19 115.42 114.26 115.34 1,051,900 +0.75(+0.65%)
Jul 02, 2019 113.94 114.77 113.21 114.59 1,568,108 +1.02(+0.90%)
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.