Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 107.88 111.02 107.75 109.61 11,446,061 +3.49(+3.29%)
Oct 30, 2018 102.99 106.37 102.18 106.12 8,918,476 +3.14(+3.05%)
Oct 29, 2018 105.59 106.92 101.24 102.97 8,931,869 -0.97(-0.93%)
Oct 26, 2018 103.08 105.19 101.52 103.94 11,976,819 -0.52(-0.50%)
Oct 25, 2018 103.74 105.78 101.64 104.47 15,017,244 +2.97(+2.93%)
Oct 24, 2018 108.41 109.89 101.41 101.49 16,933,498 -6.00(-5.58%)
Oct 23, 2018 108.12 110.67 104.46 107.49 26,686,054 -8.79(-7.56%)
Oct 22, 2018 119.87 120.28 116.24 116.28 8,692,713 -2.36(-1.99%)
Oct 19, 2018 123.04 123.71 118.59 118.64 7,808,995 -3.27(-2.68%)
Oct 18, 2018 125.83 126.40 120.72 121.91 11,417,192 -4.97(-3.92%)
Oct 17, 2018 128.45 128.84 126.68 126.88 5,354,918 -2.13(-1.65%)
Oct 16, 2018 128.69 129.17 126.82 129.01 3,978,250 +1.72(+1.35%)
Oct 15, 2018 127.48 128.54 126.69 127.30 4,167,948 -0.24(-0.19%)
Oct 12, 2018 129.29 129.63 125.46 127.54 6,233,654 +0.99(+0.78%)
Oct 11, 2018 128.33 130.97 125.54 126.55 8,474,236 -2.47(-1.91%)
Oct 10, 2018 133.49 133.91 129.02 129.02 10,491,440 -5.15(-3.84%)
Oct 09, 2018 137.00 137.00 133.83 134.17 5,565,529 -3.49(-2.54%)
Oct 08, 2018 136.41 137.94 135.45 137.67 3,857,407 +0.04(+0.03%)
Oct 05, 2018 140.50 140.77 136.10 137.63 5,519,737 -3.09(-2.19%)
Oct 04, 2018 141.87 142.33 139.33 140.72 4,601,624 -1.32(-0.93%)
Oct 03, 2018 140.04 143.07 139.86 142.04 6,725,044 +3.05(+2.20%)
Oct 02, 2018 136.71 139.49 136.00 138.99 4,838,955 +2.28(+1.67%)
Oct 01, 2018 137.90 138.70 136.17 136.71 4,161,934 -0.19(-0.14%)
Sep 28, 2018 136.45 137.27 135.16 136.89 4,010,141 +0.02(+0.01%)
Sep 27, 2018 137.37 138.29 135.74 136.88 2,978,765 -0.63(-0.46%)
Sep 26, 2018 138.21 139.28 137.25 137.50 3,448,781 -0.83(-0.60%)
Sep 25, 2018 138.36 138.70 137.18 138.33 3,848,182 +0.08(+0.06%)
Sep 24, 2018 140.04 140.13 138.04 138.25 4,282,606 -2.14(-1.52%)
Sep 21, 2018 140.61 141.20 138.97 140.39 6,607,934 +0.34(+0.24%)
Sep 20, 2018 139.51 141.59 138.66 140.04 7,545,378 +2.91(+2.12%)
Sep 19, 2018 134.44 137.45 134.09 137.14 6,682,822 +3.31(+2.47%)
Sep 18, 2018 131.97 134.01 131.31 133.82 5,008,055 +2.56(+1.95%)
Sep 17, 2018 130.03 132.92 129.77 131.26 4,261,767 +1.18(+0.91%)
Sep 14, 2018 130.74 132.15 128.58 130.08 5,235,017 -0.57(-0.44%)
Sep 13, 2018 130.22 131.48 129.74 130.66 4,077,711 +1.13(+0.87%)
Sep 12, 2018 127.10 129.95 126.24 129.52 6,270,937 +2.02(+1.58%)
Sep 11, 2018 126.23 127.88 126.01 127.50 2,877,677 -0.02(-0.01%)
Sep 10, 2018 127.27 127.94 127.19 127.52 3,418,720 +0.66(+0.52%)
Sep 07, 2018 126.34 127.60 125.73 126.87 4,648,868 -0.22(-0.18%)
Sep 06, 2018 125.99 127.36 125.73 127.09 5,110,680 +0.88(+0.70%)
Sep 05, 2018 124.18 126.67 123.60 126.21 5,100,703 +2.11(+1.70%)
Sep 04, 2018 123.76 124.78 122.92 124.10 4,406,044 -0.55(-0.44%)
Aug 31, 2018 124.65 124.65 124.65 0 -0.19(-0.15%)
Aug 30, 2018 126.61 127.00 124.29 124.84 5,317,085 -2.51(-1.97%)
Aug 29, 2018 127.86 128.01 126.84 127.35 3,753,913 -0.13(-0.10%)
Aug 28, 2018 128.75 129.07 127.02 127.48 3,598,328 -0.04(-0.03%)
Aug 27, 2018 125.14 127.82 125.05 127.51 5,314,349 +3.44(+2.77%)
Aug 24, 2018 123.72 124.38 122.89 124.07 2,857,671 +1.27(+1.04%)
Aug 23, 2018 124.83 124.94 122.47 122.80 4,349,959 -2.55(-2.03%)
Aug 22, 2018 125.97 126.31 125.11 125.35 2,461,182 -0.32(-0.26%)
Aug 21, 2018 124.85 126.54 124.85 125.67 3,364,850 +1.19(+0.95%)
Aug 20, 2018 125.52 126.17 124.39 124.49 3,688,031 -0.60(-0.48%)
Aug 17, 2018 121.78 125.87 121.59 125.09 7,364,848 +2.77(+2.26%)
Aug 16, 2018 120.04 122.58 119.98 122.32 6,170,336 +3.81(+3.21%)
Aug 15, 2018 119.62 119.62 116.19 118.52 6,329,054 -2.60(-2.15%)
Aug 14, 2018 121.73 122.49 120.90 121.12 3,941,165 -0.09(-0.07%)
Aug 13, 2018 122.02 122.75 120.94 121.21 4,320,419 -0.81(-0.66%)
Aug 10, 2018 123.45 123.45 120.95 122.02 6,982,659 -2.33(-1.88%)
Aug 09, 2018 125.77 126.49 124.11 124.35 3,718,569 -1.07(-0.85%)
Aug 08, 2018 127.76 127.84 125.02 125.42 3,826,943 -2.40(-1.88%)
Aug 07, 2018 126.23 128.66 125.95 127.82 5,361,452 +2.60(+2.08%)
Aug 06, 2018 124.35 126.28 123.86 125.22 3,480,154 +0.87(+0.70%)
Aug 03, 2018 124.06 124.42 123.06 124.34 4,003,458 +0.45(+0.36%)
Aug 02, 2018 123.05 124.52 121.81 123.89 4,672,535 -0.48(-0.38%)
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.