Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.29 121.82 120.10 120.52 1,064,400 -1.11(-0.91%)
Nov 27, 2019 122.14 122.92 120.94 121.63 1,443,300 -0.26(-0.21%)
Nov 26, 2019 120.91 122.00 120.25 121.89 3,688,693 +1.28(+1.06%)
Nov 25, 2019 120.74 121.97 120.00 120.61 1,774,394 +0.80(+0.67%)
Nov 22, 2019 120.41 121.06 119.18 119.81 1,627,700 -0.41(-0.34%)
Nov 21, 2019 119.86 121.07 119.39 120.22 1,654,518 +0.66(+0.55%)
Nov 20, 2019 120.33 121.24 118.79 119.56 2,142,938 -0.77(-0.64%)
Nov 19, 2019 119.01 120.53 118.57 120.33 2,349,545 +1.53(+1.29%)
Nov 18, 2019 117.58 120.49 117.58 118.80 3,023,071 +0.88(+0.75%)
Nov 15, 2019 116.72 117.92 116.21 117.92 3,429,300 +1.67(+1.44%)
Nov 14, 2019 116.15 117.15 114.96 116.25 1,958,481 -0.20(-0.17%)
Nov 13, 2019 116.99 117.74 115.89 116.45 2,508,295 -0.75(-0.64%)
Nov 12, 2019 116.63 118.05 116.10 117.20 2,131,436 +0.17(+0.15%)
Nov 11, 2019 117.29 118.15 116.29 117.03 2,035,190 -0.83(-0.70%)
Nov 08, 2019 120.82 121.75 116.31 117.86 3,818,900 -3.17(-2.62%)
Nov 07, 2019 125.40 126.00 120.14 121.03 3,945,466 -0.44(-0.36%)
Nov 06, 2019 120.49 121.78 120.04 121.47 3,507,718 +1.22(+1.01%)
Nov 05, 2019 124.76 124.89 119.81 120.25 4,491,873 -4.51(-3.61%)
Nov 04, 2019 126.07 126.27 124.31 124.76 1,912,037 -0.58(-0.46%)
Nov 01, 2019 128.78 129.18 125.26 125.34 2,466,200 -2.58(-2.02%)
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%)
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.