Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 127.44 128.31 127.13 127.92 1,905,320 +0.32(+0.25%)
Oct 30, 2019 126.66 127.91 126.05 127.60 2,042,091 +1.44(+1.14%)
Oct 29, 2019 125.69 127.64 125.69 126.16 1,683,741 +1.03(+0.82%)
Oct 28, 2019 124.46 125.83 124.24 125.13 1,441,780 +0.77(+0.62%)
Oct 25, 2019 123.17 124.72 123.11 124.36 1,561,000 +1.41(+1.15%)
Oct 24, 2019 122.61 124.02 122.52 122.95 2,228,197 +1.15(+0.94%)
Oct 23, 2019 122.55 123.00 121.04 121.80 2,848,192 -1.01(-0.82%)
Oct 22, 2019 127.00 127.20 122.45 122.81 2,338,223 -3.64(-2.88%)
Oct 21, 2019 128.23 128.50 125.85 126.45 1,674,005 -1.67(-1.30%)
Oct 18, 2019 128.41 129.37 127.66 128.12 2,451,400 -0.35(-0.27%)
Oct 17, 2019 128.83 129.02 127.93 128.47 1,518,600 +0.54(+0.42%)
Oct 16, 2019 128.42 129.14 127.51 127.93 1,656,071 -0.78(-0.61%)
Oct 15, 2019 127.31 130.20 127.22 128.71 2,028,782 +2.12(+1.67%)
Oct 14, 2019 128.60 129.00 126.26 126.59 1,897,456 -1.88(-1.46%)
Oct 11, 2019 128.20 130.09 128.05 128.47 2,316,300 +1.06(+0.83%)
Oct 10, 2019 125.71 128.43 125.62 127.41 1,918,456 +0.98(+0.78%)
Oct 09, 2019 125.97 126.89 125.22 126.43 1,486,023 +1.05(+0.84%)
Oct 08, 2019 125.01 126.83 124.32 125.38 1,776,857 -0.69(-0.55%)
Oct 07, 2019 126.33 127.00 125.79 126.07 1,009,870 -0.98(-0.77%)
Oct 04, 2019 124.96 127.24 124.96 127.05 1,471,500 +2.77(+2.23%)
Oct 03, 2019 121.95 124.74 121.90 124.28 1,689,073 +1.99(+1.63%)
Oct 02, 2019 124.12 125.20 121.57 122.29 1,743,534 -2.83(-2.26%)
Oct 01, 2019 124.99 126.12 124.53 125.12 1,565,194 +0.53(+0.43%)
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%)
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.