Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 97.78 101.33 97.25 99.84 4,303,531 +4.38(+4.59%)
Oct 30, 2018 92.73 96.33 91.00 95.46 4,439,392 +2.36(+2.53%)
Oct 29, 2018 94.20 97.32 90.51 93.10 5,727,511 +3.19(+3.55%)
Oct 26, 2018 91.00 92.13 87.39 89.91 3,576,500 -3.73(-3.98%)
Oct 25, 2018 91.52 94.34 91.03 93.64 3,205,961 +2.90(+3.20%)
Oct 24, 2018 97.23 97.62 90.72 90.74 2,781,465 -6.35(-6.54%)
Oct 23, 2018 94.33 97.68 93.61 97.09 3,097,325 +0.09(+0.09%)
Oct 22, 2018 97.34 97.34 93.21 97.00 3,737,120 +2.20(+2.32%)
Oct 19, 2018 101.97 102.40 94.57 94.80 3,147,300 -6.47(-6.39%)
Oct 18, 2018 105.51 106.17 100.25 101.27 1,986,659 -4.58(-4.33%)
Oct 17, 2018 106.00 106.73 103.30 105.85 1,578,037 -0.06(-0.06%)
Oct 16, 2018 102.93 106.00 102.54 105.91 1,652,019 +4.95(+4.90%)
Oct 15, 2018 102.55 102.83 100.03 100.96 2,462,745 -2.58(-2.49%)
Oct 12, 2018 102.25 105.67 101.00 103.54 3,047,200 +4.45(+4.49%)
Oct 11, 2018 98.75 103.00 98.12 99.09 3,435,477 +0.64(+0.65%)
Oct 10, 2018 103.51 103.87 98.36 98.45 3,449,211 -5.73(-5.50%)
Oct 09, 2018 104.98 108.24 103.01 104.18 2,164,360 -0.82(-0.78%)
Oct 08, 2018 109.47 109.91 101.83 105.00 4,200,904 -5.59(-5.05%)
Oct 05, 2018 111.63 113.80 108.51 110.59 1,687,400 -1.29(-1.15%)
Oct 04, 2018 115.06 115.36 110.61 111.88 1,649,370 -3.18(-2.76%)
Oct 03, 2018 113.96 116.23 113.04 115.06 2,283,113 +2.39(+2.12%)
Oct 02, 2018 117.89 118.85 112.15 112.67 2,683,533 -4.89(-4.16%)
Oct 01, 2018 121.99 123.00 116.71 117.56 2,410,240 -3.35(-2.77%)
Sep 28, 2018 118.26 121.70 118.19 120.91 2,870,900 +2.41(+2.03%)
Sep 27, 2018 118.63 119.43 118.16 118.50 1,978,858 +1.05(+0.89%)
Sep 26, 2018 118.64 118.95 116.81 117.45 1,219,363 -0.02(-0.02%)
Sep 25, 2018 116.64 117.68 115.98 117.47 2,724,593 +1.36(+1.17%)
Sep 24, 2018 115.00 117.87 113.74 116.11 2,010,540 -0.29(-0.25%)
Sep 21, 2018 115.29 117.53 115.01 116.40 2,787,000 +0.74(+0.64%)
Sep 20, 2018 116.20 116.91 114.66 115.66 2,472,683 +0.23(+0.20%)
Sep 19, 2018 116.87 117.17 113.73 115.43 3,688,453 -0.88(-0.76%)
Sep 18, 2018 117.52 120.78 116.21 116.31 2,848,301 -3.18(-2.66%)
Sep 17, 2018 124.87 125.69 119.08 119.49 1,414,789 -5.88(-4.69%)
Sep 14, 2018 125.96 126.94 124.70 125.37 985,800 +0.12(+0.10%)
Sep 13, 2018 126.57 129.23 124.54 125.25 1,408,344 -0.69(-0.55%)
Sep 12, 2018 123.67 126.18 122.49 125.94 1,597,935 +0.39(+0.31%)
Sep 11, 2018 125.00 127.41 124.36 125.55 1,868,281 +0.23(+0.18%)
Sep 10, 2018 126.00 126.38 123.63 125.32 1,210,022 -0.04(-0.03%)
Sep 07, 2018 123.30 127.00 121.36 125.36 1,579,800 +1.93(+1.56%)
Sep 06, 2018 121.93 124.30 120.52 123.43 1,646,988 +1.50(+1.23%)
Sep 05, 2018 128.35 128.59 120.47 121.93 2,324,781 -6.71(-5.22%)
Sep 04, 2018 128.00 130.00 127.52 128.64 2,025,300 +0.49(+0.38%)
Aug 31, 2018 128.15 128.15 128.15 0 +2.39(+1.90%)
Aug 30, 2018 127.70 128.38 125.13 125.76 1,449,068 -1.94(-1.52%)
Aug 29, 2018 125.22 130.00 124.25 127.70 2,998,278 +0.27(+0.21%)
Aug 28, 2018 120.36 127.60 120.10 127.43 3,876,938 +6.25(+5.16%)
Aug 27, 2018 123.22 123.22 118.33 121.18 4,077,773 -2.51(-2.03%)
Aug 24, 2018 114.90 126.43 114.35 123.69 11,127,100 +15.96(+14.81%)
Aug 23, 2018 107.64 108.65 106.56 107.73 2,492,008 +0.87(+0.81%)
Aug 22, 2018 104.64 107.30 104.64 106.86 1,218,089 +1.79(+1.70%)
Aug 21, 2018 104.67 106.65 104.05 105.07 1,020,615 +0.91(+0.87%)
Aug 20, 2018 103.87 104.23 102.77 104.16 1,784,555 +0.75(+0.73%)
Aug 17, 2018 104.10 104.49 102.18 103.41 1,077,300 -0.66(-0.63%)
Aug 16, 2018 104.73 105.09 102.88 104.07 964,177 +1.12(+1.09%)
Aug 15, 2018 105.20 106.27 101.97 102.95 1,384,621 -2.84(-2.68%)
Aug 14, 2018 106.66 106.99 104.32 105.79 860,314 +0.08(+0.08%)
Aug 13, 2018 106.00 107.75 105.57 105.71 1,400,388 -0.08(-0.08%)
Aug 10, 2018 104.99 106.33 104.16 105.79 759,100 +0.43(+0.41%)
Aug 09, 2018 104.13 106.61 103.57 105.36 1,371,010 +2.10(+2.03%)
Aug 08, 2018 103.61 104.64 102.55 103.26 595,508 -0.14(-0.14%)
Aug 07, 2018 103.73 105.32 102.53 103.40 1,080,781 +0.52(+0.51%)
Aug 06, 2018 101.03 103.00 100.42 102.88 877,571 +2.41(+2.40%)
Aug 03, 2018 102.62 102.88 100.13 100.47 1,101,700 -2.46(-2.39%)
Aug 02, 2018 98.30 103.17 97.08 102.93 1,917,907 +3.82(+3.85%)
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.