Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 126.50 128.67 123.95 126.61 7,387,000 +0.11(+0.09%)
Jun 27, 2019 120.35 126.50 120.34 126.50 1,867,710 +7.56(+6.36%)
Jun 26, 2019 124.42 127.40 118.77 118.94 2,087,155 -1.45(-1.20%)
Jun 25, 2019 124.84 126.55 119.35 120.39 1,406,286 -4.67(-3.73%)
Jun 24, 2019 127.11 127.63 122.94 125.06 1,147,297 -1.66(-1.31%)
Jun 21, 2019 126.03 127.43 124.02 126.72 1,413,600 -0.33(-0.26%)
Jun 20, 2019 128.11 129.05 126.24 127.05 1,706,544 +0.10(+0.08%)
Jun 19, 2019 123.35 127.11 122.80 126.95 1,706,423 +3.95(+3.21%)
Jun 18, 2019 124.76 125.38 122.89 123.00 804,982 +0.84(+0.69%)
Jun 17, 2019 121.64 123.55 120.03 122.16 1,113,152 +1.46(+1.21%)
Jun 14, 2019 121.23 123.97 119.38 120.70 804,000 -0.60(-0.49%)
Jun 13, 2019 119.45 122.29 118.54 121.30 1,152,098 +2.01(+1.68%)
Jun 12, 2019 118.72 119.64 117.01 119.29 1,190,325 +0.57(+0.48%)
Jun 11, 2019 124.39 124.39 116.22 118.72 2,355,166 -5.06(-4.09%)
Jun 10, 2019 123.88 129.40 123.20 123.78 2,271,041 +2.64(+2.18%)
Jun 07, 2019 118.35 122.19 118.01 121.14 4,558,000 +2.92(+2.47%)
Jun 06, 2019 115.54 119.75 115.00 118.22 2,497,206 +1.05(+0.90%)
Jun 05, 2019 112.20 117.43 111.74 117.17 2,322,527 +4.75(+4.23%)
Jun 04, 2019 110.49 114.00 100.52 112.42 6,486,150 +9.94(+9.70%)
Jun 03, 2019 108.68 109.68 100.80 102.48 2,402,262 -6.73(-6.16%)
May 31, 2019 108.72 110.55 107.29 109.21 932,600 -1.16(-1.05%)
May 30, 2019 110.68 111.77 109.13 110.37 683,317 +1.38(+1.27%)
May 29, 2019 112.00 112.33 108.59 108.99 1,539,475 -3.75(-3.33%)
May 28, 2019 113.00 116.00 111.53 112.74 1,024,975 +0.41(+0.36%)
May 24, 2019 111.71 114.08 110.30 112.33 1,496,300 +1.09(+0.98%)
May 23, 2019 111.52 112.24 108.10 111.24 1,168,406 -1.67(-1.48%)
May 22, 2019 112.96 116.13 112.75 112.91 1,497,525 -0.50(-0.44%)
May 21, 2019 111.28 115.00 111.28 113.41 2,085,223 +3.96(+3.62%)
May 20, 2019 107.69 111.19 107.00 109.45 1,101,736 -0.53(-0.48%)
May 17, 2019 109.46 111.81 107.44 109.98 1,503,400 -1.35(-1.21%)
May 16, 2019 106.52 111.90 106.52 111.33 1,625,595 +5.77(+5.47%)
May 15, 2019 103.50 107.90 102.47 105.56 1,117,749 +1.98(+1.91%)
May 14, 2019 99.92 103.88 99.85 103.58 562,015 +4.19(+4.22%)
May 13, 2019 101.32 102.19 98.88 99.39 1,163,306 -4.66(-4.48%)
May 10, 2019 102.19 104.27 99.25 104.05 987,200 +1.81(+1.77%)
May 09, 2019 99.34 103.19 97.55 102.24 1,336,394 +0.77(+0.76%)
May 08, 2019 100.82 102.73 99.77 101.47 421,832 -0.08(-0.08%)
May 07, 2019 103.44 104.75 99.53 101.55 843,953 -3.40(-3.24%)
May 06, 2019 102.50 105.10 97.77 104.95 1,129,292 -0.06(-0.06%)
May 03, 2019 103.69 105.13 102.75 105.01 881,000 +2.45(+2.39%)
May 02, 2019 101.80 103.66 99.81 102.56 559,962 +0.49(+0.48%)
May 01, 2019 104.49 104.54 101.61 102.07 691,938 -1.33(-1.29%)
Apr 30, 2019 103.14 104.92 100.60 103.40 1,406,733 +0.80(+0.78%)
Apr 29, 2019 102.86 104.81 102.25 102.60 1,393,471 +0.56(+0.55%)
Apr 26, 2019 98.01 102.74 97.26 102.04 1,794,100 +4.20(+4.29%)
Apr 25, 2019 95.99 98.05 95.47 97.84 760,792 +2.67(+2.81%)
Apr 24, 2019 95.44 96.82 94.61 95.17 1,303,463 +0.43(+0.45%)
Apr 23, 2019 93.45 95.07 92.83 94.74 616,070 +1.87(+2.01%)
Apr 22, 2019 89.23 93.27 89.23 92.87 786,994 +2.82(+3.13%)
Apr 18, 2019 89.88 91.43 87.63 90.05 1,150,300 -0.31(-0.34%)
Apr 17, 2019 94.58 94.58 88.88 90.36 1,784,615 -3.47(-3.70%)
Apr 16, 2019 97.99 99.30 93.10 93.83 1,042,464 -3.48(-3.58%)
Apr 15, 2019 96.80 99.55 95.51 97.31 1,072,022 +0.72(+0.75%)
Apr 12, 2019 96.25 97.20 94.28 96.59 973,200 +0.89(+0.93%)
Apr 11, 2019 95.37 96.39 93.66 95.70 772,418 +0.27(+0.28%)
Apr 10, 2019 92.84 96.12 92.20 95.43 1,159,157 +2.86(+3.09%)
Apr 09, 2019 90.55 93.72 89.97 92.57 1,571,585 +1.75(+1.93%)
Apr 08, 2019 89.51 91.19 87.31 90.82 813,387 +0.56(+0.62%)
Apr 05, 2019 90.91 91.45 89.03 90.26 978,600 -0.54(-0.59%)
Apr 04, 2019 93.01 93.20 87.20 90.80 1,532,399 -1.80(-1.94%)
Apr 03, 2019 92.00 93.62 91.57 92.60 665,665 +1.41(+1.55%)
Apr 02, 2019 90.02 91.44 88.34 91.19 952,880 +1.24(+1.38%)
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.