Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 114.42 114.53 113.22 113.61 4,169,179 -1.39(-1.21%)
Jul 31, 2018 114.66 115.49 114.11 115.00 4,891,921 +0.82(+0.72%)
Jul 30, 2018 113.78 114.59 113.67 114.18 3,621,803 -0.10(-0.09%)
Jul 27, 2018 114.77 115.35 114.03 114.28 4,563,700 -0.72(-0.63%)
Jul 26, 2018 116.14 116.90 114.88 115.00 5,095,300 -0.21(-0.18%)
Jul 25, 2018 114.94 115.67 114.50 115.21 5,450,801 +0.47(+0.41%)
Jul 24, 2018 114.92 113.85 114.74 5,095,050 +0.35(+0.31%)
Jul 23, 2018 115.98 113.58 114.39 7,769,312 -1.62(-1.40%)
Jul 20, 2018 115.75 116.79 115.50 116.01 27,609,996 +0.24(+0.21%)
Jul 19, 2018 114.77 116.59 114.77 115.77 9,241,278 +0.94(+0.82%)
Jul 18, 2018 114.92 115.00 113.89 114.83 5,379,211 -0.05(-0.04%)
Jul 17, 2018 113.47 115.03 113.47 114.88 6,783,841 +1.92(+1.70%)
Jul 16, 2018 112.56 113.12 111.75 112.96 5,413,797 +0.27(+0.24%)
Jul 13, 2018 112.79 112.69 4,417,072 +1.16(+1.04%)
Jul 12, 2018 112.54 110.97 111.53 5,499,826 -1.01(-0.90%)
Jul 11, 2018 112.64 112.94 112.10 112.54 5,519,893 -0.35(-0.31%)
Jul 10, 2018 110.62 113.00 109.68 112.89 16,102,813 +5.13(+4.76%)
Jul 09, 2018 109.13 109.30 107.52 107.76 7,863,681 -1.80(-1.64%)
Jul 06, 2018 109.49 110.02 108.97 109.56 4,387,271 +0.01(+0.01%)
Jul 05, 2018 108.91 109.61 108.48 109.55 4,869,692 +0.75(+0.69%)
Jul 03, 2018 108.80 108.80 108.80 0 -0.73(-0.67%)
Jul 02, 2018 108.70 110.00 108.31 109.53 4,711,946 +0.66(+0.61%)
Jun 29, 2018 108.72 109.50 107.80 108.87 4,721,408 +0.19(+0.17%)
Jun 28, 2018 108.42 109.30 108.30 108.68 4,297,365 +0.41(+0.38%)
Jun 27, 2018 108.37 108.95 107.62 108.27 6,229,171 +0.22(+0.20%)
Jun 26, 2018 109.05 109.17 107.47 108.05 5,031,049 -0.94(-0.86%)
Jun 25, 2018 107.71 109.58 107.71 108.99 5,182,824 +0.62(+0.57%)
Jun 22, 2018 107.24 108.67 107.21 108.37 5,709,358 +1.13(+1.05%)
Jun 21, 2018 106.57 107.42 106.30 107.24 6,550,485 +1.43(+1.35%)
Jun 20, 2018 105.73 106.11 105.36 105.81 4,601,124 -0.15(-0.14%)
Jun 19, 2018 105.49 106.68 105.22 105.96 5,504,407 +0.58(+0.55%)
Jun 18, 2018 107.01 107.21 104.83 105.38 5,970,364 -2.23(-2.07%)
Jun 15, 2018 107.75 105.13 107.61 10,572,996 +2.48(+2.36%)
Jun 14, 2018 105.26 105.36 104.43 105.13 4,812,635 -0.14(-0.13%)
Jun 13, 2018 104.16 105.60 104.16 105.27 7,553,101 +0.79(+0.76%)
Jun 12, 2018 103.23 104.53 102.82 104.48 5,075,712 +1.27(+1.23%)
Jun 11, 2018 102.61 103.41 102.27 103.21 3,984,451 +0.72(+0.70%)
Jun 08, 2018 101.18 102.61 101.18 102.49 4,795,523 +1.33(+1.31%)
Jun 07, 2018 100.51 101.51 100.33 101.16 4,974,656 +0.33(+0.33%)
Jun 06, 2018 100.86 99.81 100.83 3,946,695 +0.62(+0.62%)
Jun 05, 2018 100.46 100.96 99.88 100.21 4,851,861 +0.09(+0.09%)
Jun 04, 2018 100.12 101.09 100.03 100.12 3,931,982 -0.13(-0.13%)
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.