Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 122.41 122.64 121.28 121.69 2,094,144 -0.77(-0.63%)
Jun 27, 2019 121.52 122.52 121.21 122.46 1,187,544 +0.66(+0.54%)
Jun 26, 2019 123.85 124.06 121.80 121.80 2,014,233 -2.77(-2.22%)
Jun 25, 2019 124.98 125.29 123.68 124.57 1,243,923 -0.23(-0.18%)
Jun 24, 2019 124.99 125.75 124.57 124.79 1,790,916 +0.29(+0.23%)
Jun 21, 2019 124.97 125.50 124.45 124.50 2,375,558 -0.46(-0.37%)
Jun 20, 2019 124.47 125.17 122.69 124.97 1,783,125 -0.24(-0.19%)
Jun 19, 2019 125.38 125.57 124.58 125.20 1,848,446 -0.32(-0.25%)
Jun 18, 2019 125.46 125.74 124.49 125.52 1,444,543 +0.50(+0.40%)
Jun 17, 2019 125.75 125.84 123.86 125.02 1,265,195 -0.56(-0.45%)
Jun 14, 2019 125.25 126.14 124.87 125.58 1,243,511 +0.63(+0.50%)
Jun 13, 2019 125.79 126.33 124.64 124.96 1,312,778 -0.54(-0.43%)
Jun 12, 2019 124.60 125.54 124.60 125.49 830,619 +1.27(+1.02%)
Jun 11, 2019 124.15 124.70 123.50 124.22 1,236,936 +0.07(+0.06%)
Jun 10, 2019 125.30 125.59 123.65 124.15 1,339,747 -1.15(-0.92%)
Jun 07, 2019 124.97 126.51 124.94 125.30 1,475,141 +0.70(+0.56%)
Jun 06, 2019 123.78 124.85 122.87 124.60 1,557,610 +1.12(+0.90%)
Jun 05, 2019 121.38 123.78 121.03 123.48 1,905,903 +2.61(+2.16%)
Jun 04, 2019 120.26 121.27 120.03 120.87 1,189,214 +0.73(+0.60%)
Jun 03, 2019 119.78 120.70 119.09 120.14 1,378,120 +0.34(+0.28%)
May 31, 2019 118.00 119.84 117.25 119.81 1,466,440 +1.04(+0.88%)
May 30, 2019 117.63 118.84 117.05 118.76 1,070,453 +1.75(+1.50%)
May 29, 2019 116.18 117.21 115.97 117.01 1,871,976 +0.53(+0.45%)
May 28, 2019 118.56 118.86 116.48 116.48 3,215,599 -1.72(-1.45%)
May 24, 2019 118.16 118.81 117.70 118.20 1,050,871 -0.03(-0.02%)
May 23, 2019 118.13 119.37 117.98 118.23 1,768,850 -0.45(-0.38%)
May 22, 2019 117.83 119.00 117.50 118.68 1,507,265 +1.02(+0.87%)
May 21, 2019 117.27 117.93 116.70 117.66 1,919,100 +0.91(+0.78%)
May 20, 2019 116.39 116.90 116.27 116.75 1,047,460 +0.36(+0.31%)
May 17, 2019 115.56 117.08 115.55 116.39 2,014,451 +0.37(+0.32%)
May 16, 2019 115.30 116.15 114.88 116.02 2,290,110 +0.68(+0.59%)
May 15, 2019 114.90 115.56 114.68 115.34 1,445,291 +0.61(+0.54%)
May 14, 2019 114.55 115.12 114.22 114.73 1,790,231 -0.01(-0.01%)
May 13, 2019 113.94 115.02 113.78 114.73 1,969,435 +0.17(+0.15%)
May 10, 2019 113.30 114.65 112.78 114.56 1,404,102 +1.25(+1.10%)
May 09, 2019 112.71 113.43 111.72 113.32 1,407,410 +0.58(+0.51%)
May 08, 2019 112.09 113.32 111.68 112.74 1,579,978 +0.50(+0.44%)
May 07, 2019 111.80 112.24 110.63 112.24 1,913,442 +0.60(+0.54%)
May 06, 2019 109.56 111.74 109.32 111.64 1,574,780 +1.64(+1.49%)
May 03, 2019 110.71 111.05 109.46 110.00 1,249,493 -0.64(-0.58%)
May 02, 2019 110.97 113.32 109.82 110.64 1,762,301 -0.34(-0.31%)
May 01, 2019 112.87 113.13 110.98 110.99 1,598,493 -1.74(-1.55%)
Apr 30, 2019 112.41 113.13 111.44 112.73 1,681,991 +0.49(+0.43%)
Apr 29, 2019 112.44 112.56 111.37 112.24 1,870,378 -0.78(-0.69%)
Apr 26, 2019 110.61 113.87 110.61 113.02 2,157,652 +2.47(+2.23%)
Apr 25, 2019 108.46 112.53 108.35 110.55 3,285,158 +4.85(+4.59%)
Apr 24, 2019 105.44 106.42 105.35 105.71 1,609,061 +0.19(+0.18%)
Apr 23, 2019 105.68 106.31 105.07 105.52 1,136,326 -0.16(-0.15%)
Apr 22, 2019 105.46 106.17 105.25 105.68 745,025 +0.07(+0.07%)
Apr 18, 2019 105.70 105.96 105.08 105.61 951,684 +0.19(+0.18%)
Apr 17, 2019 105.72 105.72 104.26 105.42 1,045,403 -0.07(-0.07%)
Apr 16, 2019 105.41 105.84 105.02 105.49 884,625 +0.08(+0.08%)
Apr 15, 2019 104.97 105.46 104.75 105.41 474,522 +0.57(+0.54%)
Apr 12, 2019 104.57 105.06 104.19 104.84 897,416 +0.17(+0.16%)
Apr 11, 2019 105.01 105.18 104.04 104.67 1,162,158 -0.35(-0.34%)
Apr 10, 2019 104.83 105.13 104.51 105.02 653,247 +0.26(+0.25%)
Apr 09, 2019 104.74 105.40 104.27 104.76 835,012 -0.23(-0.22%)
Apr 08, 2019 104.59 105.02 104.28 104.98 676,647 +0.36(+0.35%)
Apr 05, 2019 104.03 104.80 103.86 104.62 918,680 +0.87(+0.84%)
Apr 04, 2019 103.86 104.20 103.59 103.75 916,137 +0.05(+0.04%)
Apr 03, 2019 103.61 104.18 102.88 103.71 1,243,484 +0.10(+0.10%)
Apr 02, 2019 102.91 103.68 102.08 103.61 1,121,677 +0.82(+0.80%)
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.