Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 99.50 102.06 99.46 100.80 54,101,264 +2.91(+2.97%)
Oct 30, 2018 97.83 98.51 94.48 97.90 69,229,960 -0.11(-0.12%)
Oct 29, 2018 102.03 102.59 95.92 98.01 58,426,784 -2.93(-2.91%)
Oct 26, 2018 99.75 102.64 98.87 100.94 58,831,276 -1.27(-1.24%)
Oct 25, 2018 100.56 103.13 100.18 102.21 65,301,552 +5.64(+5.84%)
Oct 24, 2018 102.31 102.39 95.88 96.57 67,613,256 -5.45(-5.35%)
Oct 23, 2018 101.71 102.84 99.20 102.02 46,357,900 -1.44(-1.40%)
Oct 22, 2018 103.17 104.32 102.15 103.47 28,089,026 +0.92(+0.89%)
Oct 19, 2018 102.81 104.63 102.12 102.55 34,738,816 +0.15(+0.15%)
Oct 18, 2018 103.91 104.31 101.77 102.40 34,412,996 -2.09(-2.00%)
Oct 17, 2018 105.40 105.52 103.39 104.48 28,128,290 -0.27(-0.26%)
Oct 16, 2018 103.38 105.14 102.82 104.76 33,484,816 +3.21(+3.16%)
Oct 15, 2018 102.79 103.32 100.94 101.55 33,971,156 -1.86(-1.80%)
Oct 12, 2018 102.88 104.98 101.10 103.41 50,586,668 +3.45(+3.46%)
Oct 11, 2018 99.43 102.81 98.34 99.95 67,682,736 -0.24(-0.24%)
Oct 10, 2018 104.98 105.23 99.84 100.19 65,016,560 -5.76(-5.43%)
Oct 09, 2018 104.89 106.72 104.57 105.95 27,752,890 +1.33(+1.27%)
Oct 08, 2018 105.38 105.73 103.19 104.62 31,403,482 -1.21(-1.14%)
Oct 05, 2018 106.30 106.81 104.42 105.83 30,800,776 -0.62(-0.59%)
Oct 04, 2018 108.17 108.31 105.35 106.45 36,892,136 -2.25(-2.07%)
Oct 03, 2018 108.93 109.65 108.47 108.69 17,636,500 +0.02(+0.02%)
Oct 02, 2018 108.82 109.33 108.00 108.67 22,018,882 -0.43(-0.40%)
Oct 01, 2018 108.30 109.17 108.28 109.11 20,006,830 +1.17(+1.08%)
Sep 28, 2018 107.77 108.13 107.29 107.94 22,937,618 -0.04(-0.04%)
Sep 27, 2018 108.33 108.45 107.78 107.98 20,193,644 +0.41(+0.38%)
Sep 26, 2018 108.03 108.59 107.34 107.57 20,501,842 -0.44(-0.41%)
Sep 25, 2018 108.34 108.63 107.35 108.01 24,009,806 -0.21(-0.19%)
Sep 24, 2018 106.67 108.44 105.91 108.22 28,957,412 +0.39(+0.36%)
Sep 21, 2018 107.59 108.81 107.13 107.83 75,473,696 +0.65(+0.61%)
Sep 20, 2018 105.97 107.40 105.64 107.18 25,123,468 +1.77(+1.67%)
Sep 19, 2018 106.69 106.95 104.80 105.42 23,015,808 -1.42(-1.33%)
Sep 18, 2018 105.88 107.30 105.44 106.84 23,488,518 +1.01(+0.95%)
Sep 17, 2018 107.30 107.31 105.57 105.83 21,965,616 -1.16(-1.09%)
Sep 14, 2018 106.99 107.33 106.12 107.00 20,261,644 +0.43(+0.41%)
Sep 13, 2018 105.81 107.33 105.81 106.56 27,481,870 +1.13(+1.07%)
Sep 12, 2018 105.16 105.56 104.30 105.43 20,016,254 +0.44(+0.42%)
Sep 11, 2018 102.78 105.31 102.77 104.98 25,748,486 +1.76(+1.70%)
Sep 10, 2018 102.72 103.47 102.27 103.23 21,955,778 +1.10(+1.08%)
Sep 07, 2018 102.14 102.61 101.20 102.12 23,839,112 -0.50(-0.49%)
Sep 06, 2018 102.16 102.86 101.47 102.62 24,875,916 +0.24(+0.23%)
Sep 05, 2018 104.77 105.16 102.02 102.39 34,827,520 -3.04(-2.88%)
Sep 04, 2018 104.62 105.66 104.02 105.43 23,981,780 -0.59(-0.55%)
Aug 31, 2018 106.01 106.01 106.01 0 +0.36(+0.34%)
Aug 30, 2018 105.39 106.28 105.17 105.66 24,155,798 -0.07(-0.06%)
Aug 29, 2018 104.24 105.73 104.07 105.72 22,056,466 +1.66(+1.60%)
Aug 28, 2018 103.76 104.29 103.62 104.06 20,292,304 +0.62(+0.60%)
Aug 27, 2018 103.13 103.47 102.41 103.44 20,811,830 +1.13(+1.11%)
Aug 24, 2018 101.62 102.45 101.51 102.30 18,260,836 +0.79(+0.78%)
Aug 23, 2018 101.12 102.10 100.86 101.51 19,243,530 +0.47(+0.47%)
Aug 22, 2018 99.90 101.30 99.83 101.04 19,072,196 +1.02(+1.02%)
Aug 21, 2018 100.91 101.31 99.90 100.02 24,235,126 -0.84(-0.83%)
Aug 20, 2018 101.47 101.83 100.49 100.86 18,966,868 -0.67(-0.66%)
Aug 17, 2018 101.32 101.83 100.69 101.53 19,137,640 -0.06(-0.06%)
Aug 16, 2018 102.21 102.74 101.27 101.59 22,657,858 -0.02(-0.02%)
Aug 15, 2018 102.39 102.86 100.81 101.61 31,763,922 -1.40(-1.36%)
Aug 14, 2018 102.06 103.18 101.57 103.00 17,852,780 +1.27(+1.25%)
Aug 13, 2018 102.70 103.02 101.63 101.73 19,649,184 -0.74(-0.72%)
Aug 10, 2018 102.87 103.12 101.89 102.48 19,341,264 -0.63(-0.61%)
Aug 09, 2018 103.14 103.57 103.04 103.11 14,546,045 +0.17(+0.16%)
Aug 08, 2018 102.79 103.18 102.25 102.94 16,469,138 +0.57(+0.56%)
Aug 07, 2018 102.06 102.57 101.70 102.36 17,098,232 +0.71(+0.69%)
Aug 06, 2018 101.65 101.93 101.12 101.66 21,554,968 +0.08(+0.08%)
Aug 03, 2018 101.35 101.58 100.43 101.57 19,847,460 +0.44(+0.44%)
Aug 02, 2018 99.09 101.62 98.57 101.13 27,762,404 +1.21(+1.21%)
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.