Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 125.37 126.51 125.37 125.86 188,096 -0.08(-0.06%)
Dec 30, 2019 126.00 126.84 124.55 125.94 181,520 -0.11(-0.09%)
Dec 27, 2019 127.01 127.01 125.56 126.04 164,968 -0.62(-0.49%)
Dec 26, 2019 126.86 127.45 126.26 126.66 134,270 +0.19(+0.15%)
Dec 24, 2019 126.33 126.86 125.61 126.47 104,179 +0.46(+0.37%)
Dec 23, 2019 126.42 127.03 125.68 126.01 227,143 -0.42(-0.33%)
Dec 20, 2019 126.72 127.97 125.70 126.43 657,007 +0.23(+0.19%)
Dec 19, 2019 125.83 127.08 125.60 126.20 381,591 +0.32(+0.26%)
Dec 18, 2019 126.61 126.66 125.43 125.88 274,917 -0.18(-0.14%)
Dec 17, 2019 125.74 126.13 124.80 126.05 218,925 +0.65(+0.52%)
Dec 16, 2019 124.29 125.74 123.68 125.40 347,817 +1.19(+0.96%)
Dec 13, 2019 125.29 126.68 123.47 124.21 266,691 -1.84(-1.46%)
Dec 12, 2019 124.00 126.88 123.31 126.04 408,700 +1.84(+1.48%)
Dec 11, 2019 122.88 124.54 122.88 124.21 253,364 +1.24(+1.01%)
Dec 10, 2019 122.37 123.96 122.05 122.97 346,650 +0.21(+0.18%)
Dec 09, 2019 122.14 123.98 121.69 122.75 225,137 -0.15(-0.12%)
Dec 06, 2019 122.79 123.84 122.59 122.90 272,627 +0.66(+0.54%)
Dec 05, 2019 121.83 124.09 121.59 122.23 254,893 +1.06(+0.88%)
Dec 04, 2019 120.04 122.49 119.90 121.17 328,737 +2.55(+2.15%)
Dec 03, 2019 118.42 119.24 117.36 118.62 329,346 -1.80(-1.49%)
Dec 02, 2019 120.02 121.61 119.92 120.42 295,262 +0.41(+0.34%)
Nov 29, 2019 120.58 121.87 119.83 120.00 125,772 -0.92(-0.76%)
Nov 27, 2019 120.69 121.73 120.37 120.92 265,566 +0.85(+0.71%)
Nov 26, 2019 120.68 121.67 119.12 120.07 391,065 -0.42(-0.35%)
Nov 25, 2019 118.49 120.93 118.33 120.49 390,362 +2.36(+2.00%)
Nov 22, 2019 118.20 118.80 116.57 118.13 433,911 +0.26(+0.22%)
Nov 21, 2019 115.88 117.95 115.72 117.86 360,281 +1.69(+1.46%)
Nov 20, 2019 116.30 117.98 115.05 116.17 306,276 -0.41(-0.35%)
Nov 19, 2019 116.66 117.96 116.36 116.58 322,585 +0.21(+0.18%)
Nov 18, 2019 118.24 118.57 115.79 116.37 435,293 -2.11(-1.78%)
Nov 15, 2019 115.77 118.62 115.76 118.48 535,942 +3.59(+3.12%)
Nov 14, 2019 115.02 116.20 114.64 114.89 433,659 -0.44(-0.38%)
Nov 13, 2019 113.70 115.93 113.37 115.33 314,383 +0.99(+0.86%)
Nov 12, 2019 115.94 115.94 112.85 114.35 394,033 -1.47(-1.27%)
Nov 11, 2019 115.52 116.84 115.31 115.81 175,336 -0.68(-0.59%)
Nov 08, 2019 116.87 117.64 115.78 116.50 304,045 -1.06(-0.91%)
Nov 07, 2019 117.48 119.16 116.82 117.56 192,718 +1.29(+1.11%)
Nov 06, 2019 118.07 118.60 115.63 116.27 291,743 -1.80(-1.52%)
Nov 05, 2019 118.49 119.63 117.74 118.07 310,724 +0.16(+0.13%)
Nov 04, 2019 116.81 118.24 116.29 117.91 257,945 +2.27(+1.96%)
Nov 01, 2019 115.99 117.13 115.45 115.65 236,706 +0.60(+0.52%)
Oct 31, 2019 115.73 117.09 114.20 115.05 248,757 -0.84(-0.72%)
Oct 30, 2019 116.95 116.95 115.05 115.89 195,637 -1.05(-0.90%)
Oct 29, 2019 116.29 117.54 116.14 116.95 195,315 +0.20(+0.18%)
Oct 28, 2019 116.41 117.72 116.17 116.74 208,886 +0.91(+0.78%)
Oct 25, 2019 114.18 116.59 114.18 115.83 191,371 +0.94(+0.82%)
Oct 24, 2019 116.33 116.50 113.96 114.89 207,135 -0.56(-0.48%)
Oct 23, 2019 114.64 115.88 113.79 115.45 281,983 +0.81(+0.71%)
Oct 22, 2019 114.70 115.26 114.03 114.64 190,856 -0.27(-0.24%)
Oct 21, 2019 115.10 116.06 114.09 114.91 294,493 +0.86(+0.75%)
Oct 18, 2019 114.40 115.45 114.01 114.05 439,233 -0.72(-0.63%)
Oct 17, 2019 114.00 115.67 113.71 114.78 406,855 +1.55(+1.37%)
Oct 16, 2019 113.26 114.63 112.18 113.22 454,489 +1.41(+1.26%)
Oct 15, 2019 111.02 112.39 110.49 111.82 322,766 +0.95(+0.86%)
Oct 14, 2019 110.86 111.69 110.07 110.87 321,931 -0.30(-0.27%)
Oct 11, 2019 112.28 113.08 111.06 111.17 231,590 +1.16(+1.06%)
Oct 10, 2019 108.91 110.74 108.69 110.01 182,385 +1.32(+1.22%)
Oct 09, 2019 109.24 110.74 108.51 108.68 183,655 +0.61(+0.57%)
Oct 08, 2019 108.61 110.14 107.96 108.07 284,476 -1.98(-1.80%)
Oct 07, 2019 108.60 112.46 108.60 110.05 418,963 +1.18(+1.08%)
Oct 04, 2019 107.41 109.03 106.99 108.87 342,241 +1.64(+1.53%)
Oct 03, 2019 106.82 107.57 105.48 107.23 396,940 -0.32(-0.30%)
Oct 02, 2019 106.53 108.05 105.52 107.56 310,519 +0.09(+0.08%)
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.