Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 116.49 118.40 115.75 116.14 3,913,500 +1.95(+1.70%)
Oct 30, 2018 110.22 114.69 105.97 114.19 3,769,748 +2.57(+2.30%)
Oct 29, 2018 111.35 113.99 109.87 111.62 2,750,479 +2.22(+2.03%)
Oct 26, 2018 107.74 110.06 106.09 109.41 2,566,158 +0.34(+0.31%)
Oct 25, 2018 110.10 111.39 108.86 109.07 3,919,661 +0.25(+0.23%)
Oct 24, 2018 114.43 115.08 108.60 108.81 2,511,115 -5.58(-4.88%)
Oct 23, 2018 114.54 115.57 111.40 114.39 3,232,519 -4.50(-3.78%)
Oct 22, 2018 119.50 119.50 117.35 118.89 1,382,402 -0.03(-0.02%)
Oct 19, 2018 120.21 120.65 118.22 118.92 2,051,820 -1.05(-0.88%)
Oct 18, 2018 123.91 123.91 119.46 119.97 2,460,723 -4.24(-3.41%)
Oct 17, 2018 124.54 125.15 122.85 124.21 1,334,605 -1.04(-0.83%)
Oct 16, 2018 125.21 125.47 123.83 125.25 1,248,631 +1.15(+0.92%)
Oct 15, 2018 123.55 125.56 123.38 124.10 1,133,457 +0.70(+0.56%)
Oct 12, 2018 125.40 125.60 121.56 123.40 2,112,905 -0.20(-0.16%)
Oct 11, 2018 125.11 126.79 122.84 123.60 2,016,009 -2.03(-1.62%)
Oct 10, 2018 128.29 128.29 125.12 125.63 2,122,209 -2.52(-1.97%)
Oct 09, 2018 130.22 130.79 127.11 128.15 1,671,559 -1.71(-1.31%)
Oct 08, 2018 127.82 130.24 127.53 129.86 2,143,798 +1.33(+1.03%)
Oct 05, 2018 129.42 129.94 127.64 128.53 1,506,998 -1.03(-0.79%)
Oct 04, 2018 129.71 130.39 128.60 129.56 1,858,373 +1.61(+1.26%)
Oct 03, 2018 126.71 129.03 126.31 127.95 1,274,309 +1.39(+1.10%)
Oct 02, 2018 126.04 127.28 125.42 126.55 1,206,440 +0.81(+0.65%)
Oct 01, 2018 125.55 126.61 125.11 125.74 1,420,842 +1.63(+1.32%)
Sep 28, 2018 124.47 124.71 123.70 124.11 2,213,772 -0.95(-0.76%)
Sep 27, 2018 125.11 126.03 124.16 125.06 1,083,786 +0.14(+0.11%)
Sep 26, 2018 125.76 126.38 124.75 124.92 1,161,484 -1.01(-0.80%)
Sep 25, 2018 126.66 127.21 125.48 125.93 1,739,361 -0.73(-0.58%)
Sep 24, 2018 127.89 128.01 126.27 126.66 2,262,297 -1.65(-1.28%)
Sep 21, 2018 128.53 129.00 127.44 128.31 2,559,802 +0.15(+0.12%)
Sep 20, 2018 127.05 129.03 126.85 128.16 1,820,980 +2.13(+1.69%)
Sep 19, 2018 123.94 126.95 123.49 126.03 1,473,496 +2.34(+1.89%)
Sep 18, 2018 122.73 123.98 121.57 123.69 1,459,800 +0.93(+0.75%)
Sep 17, 2018 121.67 123.77 121.67 122.76 1,276,822 +1.10(+0.90%)
Sep 14, 2018 120.99 121.83 120.27 121.67 1,208,282 +0.80(+0.66%)
Sep 13, 2018 121.62 122.35 119.99 120.87 1,687,271 +0.16(+0.13%)
Sep 12, 2018 120.44 121.20 118.34 120.71 1,833,592 -0.83(-0.68%)
Sep 11, 2018 120.22 121.96 119.20 121.54 1,184,920 +0.54(+0.45%)
Sep 10, 2018 119.99 122.35 119.97 121.00 1,047,721 +1.17(+0.98%)
Sep 07, 2018 119.59 121.29 118.35 119.82 1,556,078 +0.10(+0.09%)
Sep 06, 2018 120.32 121.96 119.09 119.72 1,534,759 -1.30(-1.07%)
Sep 05, 2018 118.67 121.14 118.23 121.02 2,347,554 +2.08(+1.75%)
Sep 04, 2018 119.95 120.63 118.13 118.94 1,904,906 -1.54(-1.28%)
Aug 31, 2018 120.48 120.48 120.48 0 +0.20(+0.17%)
Aug 30, 2018 122.08 122.30 119.99 120.27 1,577,856 -2.00(-1.63%)
Aug 29, 2018 123.27 123.43 121.07 122.27 1,306,878 -0.73(-0.59%)
Aug 28, 2018 123.21 124.03 122.64 123.00 1,722,366 +0.63(+0.51%)
Aug 27, 2018 120.50 122.98 120.50 122.37 1,254,854 +2.58(+2.16%)
Aug 24, 2018 117.70 119.96 116.94 119.79 1,488,755 -0.37(-0.31%)
Aug 23, 2018 122.77 123.04 119.94 120.16 1,672,742 -2.87(-2.33%)
Aug 22, 2018 123.20 123.65 122.52 123.04 1,689,712 -0.41(-0.33%)
Aug 21, 2018 122.37 123.99 122.37 123.44 1,886,831 +0.88(+0.72%)
Aug 20, 2018 121.39 123.04 121.39 122.56 1,479,840 +1.72(+1.42%)
Aug 17, 2018 118.50 121.26 118.50 120.84 1,171,329 +2.18(+1.84%)
Aug 16, 2018 116.95 119.09 116.94 118.66 1,354,121 +2.29(+1.97%)
Aug 15, 2018 116.50 116.68 114.32 116.36 1,955,061 -0.80(-0.68%)
Aug 14, 2018 117.93 118.42 116.92 117.17 1,518,972 -0.60(-0.51%)
Aug 13, 2018 118.58 119.05 116.91 117.76 1,317,899 -0.50(-0.42%)
Aug 10, 2018 119.16 119.49 117.86 118.26 1,039,533 -1.46(-1.22%)
Aug 09, 2018 120.05 120.34 119.32 119.72 1,021,614 -0.18(-0.15%)
Aug 08, 2018 121.07 121.72 119.83 119.90 1,330,840 -1.14(-0.94%)
Aug 07, 2018 120.30 121.78 120.01 121.03 1,181,337 +1.46(+1.22%)
Aug 06, 2018 119.45 120.11 118.66 119.58 1,196,700 +0.20(+0.17%)
Aug 03, 2018 118.56 119.64 117.70 119.37 1,956,169 +1.53(+1.30%)
Aug 02, 2018 117.03 118.53 115.77 117.84 1,447,202 +0.06(+0.05%)
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.