Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 106.95 107.50 105.42 107.48 7,388,020 +2.30(+2.19%)
Dec 28, 2018 105.16 106.37 104.09 105.17 7,774,372 +0.77(+0.73%)
Dec 27, 2018 102.34 104.44 100.75 104.41 8,363,780 +0.68(+0.65%)
Dec 26, 2018 98.50 103.75 98.39 103.73 9,612,434 +5.37(+5.46%)
Dec 24, 2018 101.19 101.84 98.36 98.36 7,277,022 -3.79(-3.71%)
Dec 21, 2018 104.36 106.60 101.80 102.16 15,844,400 -2.72(-2.60%)
Dec 20, 2018 106.60 107.05 104.03 104.88 9,576,346 -2.18(-2.03%)
Dec 19, 2018 107.82 109.91 106.79 107.06 9,606,666 -0.22(-0.21%)
Dec 18, 2018 108.67 108.88 106.74 107.28 6,816,347 -1.15(-1.06%)
Dec 17, 2018 110.07 110.65 107.85 108.43 7,886,796 -1.55(-1.41%)
Dec 14, 2018 110.14 111.66 109.83 109.98 7,755,906 -1.17(-1.05%)
Dec 13, 2018 110.64 111.35 110.11 111.14 6,721,126 +1.16(+1.05%)
Dec 12, 2018 110.76 111.72 109.93 109.99 7,879,227 +0.24(+0.22%)
Dec 11, 2018 110.73 111.47 109.22 109.75 6,999,797 +0.11(+0.10%)
Dec 10, 2018 109.77 110.07 107.36 109.64 7,485,287 -0.12(-0.11%)
Dec 07, 2018 111.61 111.73 109.40 109.76 8,473,213 -1.44(-1.30%)
Dec 06, 2018 109.00 111.21 108.12 111.20 10,841,489 +1.42(+1.29%)
Dec 04, 2018 112.46 113.11 109.58 109.78 11,110,571 -2.79(-2.48%)
Dec 03, 2018 113.46 113.72 111.77 112.58 9,530,708 +0.24(+0.22%)
Nov 30, 2018 113.64 113.86 111.91 112.33 17,331,718 -1.09(-0.96%)
Nov 29, 2018 112.58 113.94 112.06 113.42 10,547,660 +0.50(+0.44%)
Nov 28, 2018 111.19 113.12 110.93 112.92 9,293,500 +2.14(+1.93%)
Nov 27, 2018 110.50 110.98 109.34 110.78 7,564,347 +1.31(+1.20%)
Nov 26, 2018 110.08 110.08 108.86 109.47 7,192,757 +0.46(+0.42%)
Nov 23, 2018 109.17 109.70 108.68 109.02 3,333,469 -0.92(-0.84%)
Nov 21, 2018 109.94 109.94 109.94 0 +1.13(+1.04%)
Nov 20, 2018 110.42 111.46 108.47 108.81 11,508,380 -3.45(-3.08%)
Nov 19, 2018 112.83 114.61 111.65 112.26 9,985,711 -0.75(-0.66%)
Nov 16, 2018 113.34 114.13 112.82 113.01 7,342,927 -0.89(-0.79%)
Nov 15, 2018 113.30 114.22 112.54 113.91 7,286,730 -0.01(-0.01%)
Nov 14, 2018 114.23 114.99 113.25 113.92 7,301,885 +0.26(+0.23%)
Nov 13, 2018 113.91 114.56 113.00 113.65 4,780,688 +0.15(+0.13%)
Nov 12, 2018 114.77 115.22 113.41 113.51 9,428,475 -1.27(-1.10%)
Nov 09, 2018 114.97 116.91 113.97 114.77 17,352,794 +1.95(+1.72%)
Nov 08, 2018 114.24 114.61 112.06 112.83 11,353,709 -1.02(-0.90%)
Nov 07, 2018 113.38 114.08 112.01 113.85 8,475,383 +0.33(+0.29%)
Nov 06, 2018 112.58 113.64 112.29 113.52 5,177,440 +1.23(+1.09%)
Nov 05, 2018 112.58 113.04 111.97 112.29 8,143,518 +0.26(+0.23%)
Nov 02, 2018 113.64 113.75 111.24 112.03 6,557,136 -0.89(-0.79%)
Nov 01, 2018 112.05 113.10 111.76 112.92 6,969,873 +1.24(+1.11%)
Oct 31, 2018 113.05 113.33 111.54 111.69 9,455,203 +0.07(+0.06%)
Oct 30, 2018 110.29 111.75 109.34 111.62 7,572,652 +1.67(+1.52%)
Oct 29, 2018 111.32 111.80 108.90 109.95 9,492,844 -0.15(-0.13%)
Oct 26, 2018 109.75 111.02 109.03 110.09 8,209,220 -0.94(-0.85%)
Oct 25, 2018 109.54 111.55 109.05 111.04 7,614,547 +2.48(+2.28%)
Oct 24, 2018 113.86 113.86 108.21 108.56 11,956,289 -6.07(-5.29%)
Oct 23, 2018 113.74 115.25 112.25 114.63 8,848,713 -0.41(-0.35%)
Oct 22, 2018 115.79 116.42 114.50 115.03 8,641,821 -0.61(-0.53%)
Oct 19, 2018 114.21 115.91 114.01 115.65 10,724,204 +2.64(+2.34%)
Oct 18, 2018 113.56 113.93 112.42 113.00 6,226,577 -0.92(-0.81%)
Oct 17, 2018 112.92 114.01 112.27 113.93 7,319,841 +0.92(+0.81%)
Oct 16, 2018 111.21 113.19 110.73 113.01 7,833,104 +2.67(+2.42%)
Oct 15, 2018 108.87 111.48 108.83 110.34 6,815,209 +0.81(+0.74%)
Oct 12, 2018 108.91 110.17 108.19 109.53 6,131,597 +1.42(+1.31%)
Oct 11, 2018 109.42 110.15 107.30 108.11 10,328,000 -1.66(-1.51%)
Oct 10, 2018 113.64 114.02 109.65 109.77 9,254,006 -3.92(-3.45%)
Oct 09, 2018 113.42 114.55 112.87 113.69 6,951,098 +0.85(+0.75%)
Oct 08, 2018 111.69 112.97 111.00 112.85 5,808,220 +1.21(+1.08%)
Oct 05, 2018 112.83 113.39 111.59 111.64 6,000,101 -1.31(-1.16%)
Oct 04, 2018 113.80 113.97 111.97 112.95 6,623,197 -0.76(-0.67%)
Oct 03, 2018 114.72 114.87 113.55 113.71 6,283,345 -0.73(-0.64%)
Oct 02, 2018 112.39 114.48 112.15 114.44 6,622,613 +1.38(+1.22%)
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.