Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 113.29 113.50 111.87 112.52 1,686,538 -0.72(-0.64%)
Jul 30, 2019 113.86 113.99 112.71 113.24 1,141,331 -0.86(-0.75%)
Jul 29, 2019 113.67 114.16 113.04 114.10 859,404 +0.08(+0.07%)
Jul 26, 2019 113.77 114.37 113.40 114.02 880,200 +1.13(+1.00%)
Jul 25, 2019 112.55 112.95 112.22 112.89 882,512 +0.23(+0.20%)
Jul 24, 2019 112.93 113.51 112.17 112.66 897,520 -0.26(-0.23%)
Jul 23, 2019 113.45 113.52 112.10 112.92 1,007,118 -0.36(-0.32%)
Jul 22, 2019 112.62 113.59 112.40 113.28 1,560,905 +0.75(+0.67%)
Jul 19, 2019 113.46 113.59 112.48 112.53 1,387,600 -0.53(-0.47%)
Jul 18, 2019 112.23 113.37 112.00 113.06 1,183,444 +1.29(+1.15%)
Jul 17, 2019 111.53 112.10 111.37 111.77 892,846 +0.23(+0.21%)
Jul 16, 2019 111.81 112.15 111.18 111.54 920,717 -0.39(-0.35%)
Jul 15, 2019 111.29 112.13 111.21 111.93 1,164,284 +0.88(+0.79%)
Jul 12, 2019 111.42 111.82 110.53 111.05 1,457,500 -0.45(-0.40%)
Jul 11, 2019 111.11 111.51 110.58 111.50 904,394 +0.52(+0.47%)
Jul 10, 2019 110.68 111.02 110.10 110.98 1,123,381 +0.49(+0.44%)
Jul 09, 2019 109.83 110.67 109.83 110.49 1,116,461 +0.44(+0.40%)
Jul 08, 2019 110.29 110.47 109.69 110.05 1,250,953 -0.19(-0.17%)
Jul 05, 2019 110.70 110.85 109.78 110.24 1,281,000 -0.74(-0.67%)
Jul 03, 2019 111.00 111.32 110.47 110.98 1,049,200 +0.08(+0.07%)
Jul 02, 2019 109.67 110.99 109.40 110.90 1,584,142 +1.41(+1.29%)
Jul 01, 2019 110.46 110.60 108.72 109.49 1,788,271 -1.18(-1.07%)
Jun 28, 2019 110.67 110.79 109.24 110.67 3,871,200 +0.11(+0.10%)
Jun 27, 2019 110.24 110.68 109.84 110.56 1,611,137 +0.44(+0.40%)
Jun 26, 2019 110.37 110.49 109.51 110.12 1,513,163 -0.19(-0.17%)
Jun 25, 2019 110.66 111.29 109.90 110.31 1,540,712 -0.35(-0.32%)
Jun 24, 2019 110.61 110.71 110.02 110.66 1,023,968 +0.39(+0.35%)
Jun 21, 2019 110.69 111.06 110.08 110.27 2,078,300 -0.35(-0.32%)
Jun 20, 2019 109.80 110.69 109.73 110.62 1,122,569 +1.17(+1.07%)
Jun 19, 2019 108.94 109.75 108.27 109.45 927,584 +0.74(+0.68%)
Jun 18, 2019 109.87 109.92 108.54 108.71 1,050,857 -0.45(-0.41%)
Jun 17, 2019 109.93 110.24 109.04 109.16 824,983 -0.63(-0.57%)
Jun 14, 2019 109.18 110.12 109.10 109.79 1,088,300 +0.81(+0.74%)
Jun 13, 2019 109.05 109.45 108.56 108.98 1,173,475 +0.04(+0.04%)
Jun 12, 2019 108.04 109.49 108.00 108.94 1,646,406 +1.37(+1.27%)
Jun 11, 2019 109.11 109.29 107.25 107.57 1,801,615 -1.08(-0.99%)
Jun 10, 2019 109.59 109.59 107.94 108.65 1,159,492 -0.42(-0.39%)
Jun 07, 2019 108.79 109.63 108.56 109.07 1,318,200 +0.65(+0.60%)
Jun 06, 2019 107.51 108.60 107.47 108.42 1,598,310 +1.13(+1.05%)
Jun 05, 2019 107.22 107.60 106.39 107.29 1,356,243 +0.32(+0.30%)
Jun 04, 2019 105.00 107.07 104.69 106.97 2,501,697 +2.86(+2.75%)
Jun 03, 2019 102.24 104.36 101.83 104.11 2,070,118 +1.76(+1.72%)
May 31, 2019 100.89 102.45 100.74 102.35 2,614,200 +0.80(+0.79%)
May 30, 2019 99.88 101.65 99.88 101.55 1,464,171 +1.90(+1.91%)
May 29, 2019 99.59 99.74 98.95 99.65 998,386 -0.15(-0.15%)
May 28, 2019 101.18 101.81 99.41 99.80 3,708,065 -1.19(-1.18%)
May 24, 2019 101.81 102.12 100.92 100.99 991,400 -0.40(-0.39%)
May 23, 2019 101.28 101.57 100.63 101.39 1,109,080 -0.07(-0.07%)
May 22, 2019 101.74 101.93 101.28 101.46 1,181,435 -0.32(-0.31%)
May 21, 2019 101.20 102.15 101.03 101.78 2,142,517 +1.09(+1.08%)
May 20, 2019 101.12 101.36 100.61 100.69 1,344,320 -0.61(-0.60%)
May 17, 2019 100.36 101.47 100.15 101.30 1,374,500 +0.43(+0.43%)
May 16, 2019 101.02 101.65 100.52 100.87 1,855,378 +0.51(+0.51%)
May 15, 2019 100.25 100.88 100.02 100.36 1,076,766 -0.32(-0.32%)
May 14, 2019 100.43 101.36 100.41 100.68 1,363,268 +0.27(+0.27%)
May 13, 2019 100.38 100.78 99.42 100.41 1,286,021 -1.02(-1.01%)
May 10, 2019 100.48 101.84 100.23 101.43 1,582,300 +0.69(+0.68%)
May 09, 2019 99.98 100.81 99.42 100.74 1,296,720 +0.25(+0.25%)
May 08, 2019 101.17 101.34 100.47 100.49 2,097,432 -0.98(-0.97%)
May 07, 2019 101.67 102.28 100.53 101.47 1,668,889 -0.94(-0.92%)
May 06, 2019 101.72 102.61 101.55 102.41 1,031,786 -0.31(-0.30%)
May 03, 2019 102.08 103.48 102.04 102.72 1,719,200 +0.98(+0.96%)
May 02, 2019 101.57 102.60 101.23 101.74 1,827,418 -0.20(-0.20%)
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.