Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 115.73 115.84 114.40 114.72 7,222,242 -0.49(-0.43%)
Jun 27, 2019 115.70 115.87 114.94 115.21 5,430,465 -0.55(-0.48%)
Jun 26, 2019 116.41 117.03 115.75 115.76 6,884,579 -1.30(-1.11%)
Jun 25, 2019 117.22 117.65 116.83 117.07 4,773,754 -0.29(-0.25%)
Jun 24, 2019 117.80 118.32 117.18 117.36 4,212,934 +0.16(+0.13%)
Jun 21, 2019 117.37 117.72 116.91 117.20 8,796,996 -0.17(-0.15%)
Jun 20, 2019 117.12 117.63 116.66 117.37 4,397,867 +1.15(+0.99%)
Jun 19, 2019 115.53 116.61 114.90 116.23 4,972,092 +0.69(+0.60%)
Jun 18, 2019 117.60 117.60 115.36 115.53 5,004,444 -0.40(-0.35%)
Jun 17, 2019 116.11 116.57 115.38 115.94 3,115,449 -0.18(-0.16%)
Jun 14, 2019 116.37 116.83 115.97 116.12 3,762,630 -0.18(-0.16%)
Jun 13, 2019 116.75 117.05 115.35 116.31 3,259,280 -0.17(-0.15%)
Jun 12, 2019 117.24 117.62 116.06 116.48 3,775,147 -0.05(-0.04%)
Jun 11, 2019 117.28 117.53 116.09 116.53 4,061,896 -0.34(-0.29%)
Jun 10, 2019 116.52 116.95 115.80 116.87 3,380,920 +0.11(+0.09%)
Jun 07, 2019 116.22 117.85 116.00 116.77 7,238,473 +1.30(+1.13%)
Jun 06, 2019 114.68 115.72 114.22 115.47 6,318,658 +1.35(+1.18%)
Jun 05, 2019 112.23 114.30 111.92 114.11 5,852,974 +2.02(+1.80%)
Jun 04, 2019 112.69 112.74 111.19 112.10 4,884,022 +0.07(+0.06%)
Jun 03, 2019 111.05 112.17 110.73 112.03 4,132,007 +0.86(+0.77%)
May 31, 2019 111.17 111.56 110.29 111.17 4,825,633 -0.53(-0.47%)
May 30, 2019 111.30 111.96 110.98 111.70 3,121,006 +0.38(+0.34%)
May 29, 2019 110.80 111.44 110.16 111.32 6,335,866 +0.47(+0.42%)
May 28, 2019 112.47 112.82 110.61 110.85 10,139,195 -1.62(-1.44%)
May 24, 2019 113.19 113.32 112.00 112.47 3,111,889 -0.41(-0.36%)
May 23, 2019 112.56 113.69 112.48 112.88 4,492,301 -0.09(-0.08%)
May 22, 2019 112.12 113.46 111.99 112.97 4,131,230 +0.89(+0.79%)
May 21, 2019 113.41 113.41 111.91 112.08 4,698,606 -0.82(-0.72%)
May 20, 2019 112.94 113.30 112.52 112.90 4,565,946 -0.45(-0.40%)
May 17, 2019 112.84 113.66 112.60 113.35 4,619,072 +0.21(+0.18%)
May 16, 2019 112.36 113.55 111.83 113.14 5,541,584 +0.80(+0.71%)
May 15, 2019 110.39 112.79 110.39 112.34 4,319,979 +1.68(+1.52%)
May 14, 2019 110.79 111.61 110.55 110.66 5,927,926 +0.22(+0.20%)
May 13, 2019 110.32 111.12 109.98 110.44 4,947,953 -0.74(-0.66%)
May 10, 2019 109.55 111.41 109.10 111.18 4,283,669 +1.70(+1.56%)
May 09, 2019 109.23 109.90 108.43 109.47 3,600,604 +0.03(+0.02%)
May 08, 2019 109.26 110.08 108.52 109.45 4,426,777 +0.03(+0.03%)
May 07, 2019 109.99 110.26 108.72 109.42 4,097,691 -1.12(-1.01%)
May 06, 2019 110.56 110.85 110.09 110.53 3,320,573 -0.35(-0.31%)
May 03, 2019 110.39 111.33 110.23 110.88 3,287,132 +0.73(+0.66%)
May 02, 2019 110.51 110.78 109.58 110.15 3,310,316 -0.36(-0.32%)
May 01, 2019 111.04 111.17 110.31 110.51 4,387,769 -0.70(-0.63%)
Apr 30, 2019 110.34 111.51 109.73 111.21 5,715,102 +1.18(+1.07%)
Apr 29, 2019 109.55 110.27 109.45 110.03 3,216,072 +0.25(+0.23%)
Apr 26, 2019 109.88 110.51 109.53 109.78 3,493,117 +0.23(+0.21%)
Apr 25, 2019 109.13 109.78 108.72 109.55 5,104,983 -0.69(-0.62%)
Apr 24, 2019 110.66 111.15 110.01 110.23 4,049,673 -0.15(-0.13%)
Apr 23, 2019 110.02 110.77 109.54 110.38 5,140,010 +0.57(+0.51%)
Apr 22, 2019 110.10 110.51 109.33 109.81 4,268,245 -0.57(-0.51%)
Apr 18, 2019 111.37 111.39 110.06 110.38 7,289,629 +0.07(+0.06%)
Apr 17, 2019 108.56 110.40 107.56 110.31 8,419,082 +4.00(+3.76%)
Apr 16, 2019 107.02 107.54 105.86 106.31 6,060,127 -1.09(-1.01%)
Apr 15, 2019 106.34 107.69 106.27 107.40 5,089,014 +1.24(+1.17%)
Apr 12, 2019 105.55 106.25 105.22 106.16 4,031,167 +0.49(+0.46%)
Apr 11, 2019 106.27 106.61 105.24 105.67 3,914,463 -0.32(-0.30%)
Apr 10, 2019 106.26 106.57 105.66 105.99 3,087,007 -0.11(-0.11%)
Apr 09, 2019 105.73 106.13 104.96 106.11 4,449,428 +0.15(+0.14%)
Apr 08, 2019 105.72 105.99 105.27 105.96 3,615,565 +0.33(+0.31%)
Apr 05, 2019 105.39 105.67 104.93 105.63 4,572,785 +0.13(+0.12%)
Apr 04, 2019 105.79 106.07 105.24 105.50 3,480,072 -0.08(-0.07%)
Apr 03, 2019 105.68 106.16 104.86 105.58 5,220,928 -0.10(-0.10%)
Apr 02, 2019 105.87 106.17 105.58 105.68 3,733,539 -0.28(-0.26%)
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.