Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 113.49 113.49 111.19 112.38 6,449,217 -1.39(-1.22%)
Oct 30, 2018 113.75 114.23 112.60 113.77 4,900,199 +0.88(+0.78%)
Oct 29, 2018 111.29 113.31 111.14 112.89 5,705,887 +2.44(+2.21%)
Oct 26, 2018 111.62 112.06 109.69 110.45 5,872,700 -2.40(-2.13%)
Oct 25, 2018 112.96 113.27 111.42 112.85 6,651,345 -0.11(-0.10%)
Oct 24, 2018 110.20 114.16 109.95 112.96 8,222,423 +2.83(+2.57%)
Oct 23, 2018 108.93 110.53 108.32 110.13 4,484,123 +0.73(+0.67%)
Oct 22, 2018 110.09 110.89 109.24 109.40 5,477,714 -0.89(-0.81%)
Oct 19, 2018 108.59 110.60 108.49 110.29 5,109,000 +2.36(+2.19%)
Oct 18, 2018 108.48 109.35 107.55 107.93 4,093,711 -0.38(-0.35%)
Oct 17, 2018 107.21 108.78 107.19 108.31 4,495,857 +0.92(+0.86%)
Oct 16, 2018 106.31 107.69 105.84 107.39 4,061,553 +1.76(+1.67%)
Oct 15, 2018 105.20 106.65 105.17 105.63 3,805,689 +0.35(+0.33%)
Oct 12, 2018 105.30 105.76 104.53 105.28 4,543,000 +0.22(+0.21%)
Oct 11, 2018 108.21 108.48 104.90 105.06 5,753,858 -2.28(-2.12%)
Oct 10, 2018 107.59 109.35 107.20 107.34 5,796,107 -0.78(-0.72%)
Oct 09, 2018 108.68 108.94 107.52 108.12 4,105,578 -0.07(-0.06%)
Oct 08, 2018 106.36 108.34 106.31 108.19 3,993,670 +1.70(+1.60%)
Oct 05, 2018 106.25 107.01 105.98 106.49 3,438,000 -0.12(-0.11%)
Oct 04, 2018 106.85 107.40 105.80 106.61 4,929,047 -0.91(-0.85%)
Oct 03, 2018 109.21 109.71 107.17 107.52 6,107,284 -1.20(-1.10%)
Oct 02, 2018 110.45 111.11 107.70 108.72 6,701,630 -1.99(-1.80%)
Oct 01, 2018 112.15 112.48 110.67 110.71 5,055,980 -1.09(-0.97%)
Sep 28, 2018 111.54 112.05 110.91 111.80 5,945,200 +0.75(+0.68%)
Sep 27, 2018 111.43 112.40 110.91 111.05 3,841,468 -0.45(-0.40%)
Sep 26, 2018 112.27 112.86 111.31 111.50 4,053,521 -0.47(-0.42%)
Sep 25, 2018 112.64 112.75 111.76 111.97 3,538,656 -0.30(-0.27%)
Sep 24, 2018 114.10 114.72 112.20 112.27 3,387,481 -2.64(-2.30%)
Sep 21, 2018 115.26 115.52 114.83 114.91 6,989,500 -0.31(-0.27%)
Sep 20, 2018 114.23 115.51 114.11 115.22 3,375,863 +1.45(+1.27%)
Sep 19, 2018 113.95 114.24 113.46 113.77 2,844,869 -0.21(-0.18%)
Sep 18, 2018 115.47 115.47 113.69 113.98 4,081,298 -1.42(-1.23%)
Sep 17, 2018 114.60 115.45 114.22 115.40 3,092,460 +0.83(+0.72%)
Sep 14, 2018 114.89 114.89 113.72 114.57 2,698,300 -0.42(-0.37%)
Sep 13, 2018 114.49 115.01 113.69 114.99 3,784,892 +1.14(+1.00%)
Sep 12, 2018 113.31 114.23 113.04 113.85 3,651,358 +0.52(+0.46%)
Sep 11, 2018 111.85 113.75 111.85 113.33 2,807,253 -0.24(-0.21%)
Sep 10, 2018 112.92 113.99 112.70 113.57 3,289,725 +0.83(+0.74%)
Sep 07, 2018 112.85 113.50 111.51 112.74 3,834,000 -0.76(-0.67%)
Sep 06, 2018 112.00 113.53 111.44 113.50 4,808,260 +0.38(+0.34%)
Sep 05, 2018 110.76 113.17 110.70 113.12 4,392,105 +2.12(+1.91%)
Sep 04, 2018 111.82 112.09 110.45 111.00 4,576,335 -1.01(-0.90%)
Aug 31, 2018 112.01 112.01 112.01 0 +0.05(+0.04%)
Aug 30, 2018 111.87 112.23 111.55 111.96 2,119,073 -0.09(-0.08%)
Aug 29, 2018 111.30 112.12 111.22 112.05 2,403,189 +0.88(+0.79%)
Aug 28, 2018 112.22 112.44 110.89 111.17 5,229,403 -1.24(-1.10%)
Aug 27, 2018 112.58 112.77 111.83 112.41 3,155,717 +0.26(+0.23%)
Aug 24, 2018 111.87 112.53 111.80 112.15 3,677,700 +0.22(+0.20%)
Aug 23, 2018 112.17 112.23 111.51 111.93 4,509,100 -0.31(-0.28%)
Aug 22, 2018 113.70 113.82 111.96 112.24 3,861,009 -1.48(-1.30%)
Aug 21, 2018 115.25 115.25 113.65 113.72 4,666,487 -1.12(-0.98%)
Aug 20, 2018 114.99 115.85 114.60 114.84 3,676,022 -0.12(-0.10%)
Aug 17, 2018 114.00 115.09 114.00 114.96 3,391,700 +0.71(+0.62%)
Aug 16, 2018 113.74 114.73 113.37 114.25 4,504,642 +0.80(+0.71%)
Aug 15, 2018 112.76 113.74 112.25 113.45 6,513,277 +0.35(+0.31%)
Aug 14, 2018 112.70 113.49 112.11 113.10 3,836,737 +0.08(+0.07%)
Aug 13, 2018 112.81 113.14 112.01 113.02 3,170,072 +0.15(+0.13%)
Aug 10, 2018 113.59 113.97 112.57 112.87 3,711,800 -0.83(-0.73%)
Aug 09, 2018 114.12 114.12 113.38 113.70 4,115,179 +0.21(+0.19%)
Aug 08, 2018 114.52 114.85 113.47 113.49 5,172,970 -0.73(-0.64%)
Aug 07, 2018 116.45 116.45 113.53 114.22 6,919,348 -3.16(-2.69%)
Aug 06, 2018 117.25 118.44 116.90 117.38 6,704,962 +1.08(+0.93%)
Aug 03, 2018 114.77 116.70 114.37 116.30 3,934,400 +1.61(+1.40%)
Aug 02, 2018 113.60 114.93 113.09 114.69 4,167,139 +1.08(+0.95%)
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.