Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 110.58 111.09 109.32 110.48 5,019,100 +0.12(+0.11%)
Dec 28, 2018 110.09 111.10 109.22 110.36 5,410,300 +0.94(+0.86%)
Dec 27, 2018 107.77 109.47 106.03 109.42 5,031,080 +1.09(+1.01%)
Dec 26, 2018 106.22 108.44 105.03 108.33 4,535,912 +2.30(+2.17%)
Dec 24, 2018 110.13 111.09 105.96 106.03 3,354,000 -3.39(-3.10%)
Dec 21, 2018 110.96 114.16 108.81 109.42 13,263,600 -0.79(-0.72%)
Dec 20, 2018 110.20 111.93 109.20 110.21 8,255,584 +0.17(+0.15%)
Dec 19, 2018 112.63 113.19 109.63 110.04 6,913,239 -1.80(-1.61%)
Dec 18, 2018 113.22 113.53 110.75 111.84 5,762,000 -1.03(-0.91%)
Dec 17, 2018 114.37 115.07 112.20 112.87 5,532,631 -1.08(-0.95%)
Dec 14, 2018 117.32 117.55 113.67 113.95 7,404,200 -4.40(-3.72%)
Dec 13, 2018 117.14 118.89 117.11 118.35 6,121,685 +1.35(+1.15%)
Dec 12, 2018 118.34 118.59 116.41 117.00 4,889,715 -0.29(-0.25%)
Dec 11, 2018 116.90 118.19 116.68 117.29 4,081,392 +1.10(+0.95%)
Dec 10, 2018 116.40 116.62 114.46 116.19 4,150,725 +0.37(+0.32%)
Dec 07, 2018 116.37 116.98 115.38 115.82 4,615,800 -1.02(-0.87%)
Dec 06, 2018 116.31 117.38 114.10 116.84 5,190,396 -0.96(-0.81%)
Dec 04, 2018 119.37 120.61 117.45 117.80 7,018,200 -1.18(-0.99%)
Dec 03, 2018 120.48 120.91 117.51 118.98 6,112,606 -2.96(-2.43%)
Nov 30, 2018 118.13 122.00 118.13 121.94 8,051,100 +3.67(+3.10%)
Nov 29, 2018 118.40 118.87 117.44 118.27 2,749,660 -0.23(-0.19%)
Nov 28, 2018 115.98 118.52 115.57 118.50 3,982,293 +2.06(+1.77%)
Nov 27, 2018 115.37 116.53 114.90 116.44 2,884,739 +0.58(+0.50%)
Nov 26, 2018 115.88 116.43 114.99 115.86 2,869,197 +0.45(+0.39%)
Nov 23, 2018 114.78 116.57 114.78 115.41 1,444,700 +0.13(+0.11%)
Nov 21, 2018 115.28 115.28 115.28 0 -0.72(-0.62%)
Nov 20, 2018 119.80 120.28 115.78 116.00 5,087,813 -3.01(-2.53%)
Nov 19, 2018 118.08 119.52 117.96 119.01 4,606,931 +0.66(+0.56%)
Nov 16, 2018 117.05 118.48 116.84 118.35 4,484,300 +1.55(+1.33%)
Nov 15, 2018 116.43 116.99 115.60 116.80 4,036,194 +0.15(+0.13%)
Nov 14, 2018 117.44 117.48 116.27 116.65 4,407,087 -0.49(-0.42%)
Nov 13, 2018 117.75 117.75 116.21 117.14 3,609,902 +0.17(+0.15%)
Nov 12, 2018 117.00 118.32 116.71 116.97 4,592,509 -0.51(-0.43%)
Nov 09, 2018 116.08 117.71 116.08 117.48 5,026,300 +1.42(+1.22%)
Nov 08, 2018 115.38 116.50 115.25 116.06 2,908,421 +0.45(+0.39%)
Nov 07, 2018 115.45 115.77 114.44 115.61 4,216,473 +0.40(+0.35%)
Nov 06, 2018 114.03 115.35 113.86 115.21 3,913,413 +0.82(+0.72%)
Nov 05, 2018 111.69 114.44 111.28 114.39 5,269,659 +3.22(+2.90%)
Nov 02, 2018 111.49 112.10 109.63 111.17 6,705,700 -0.34(-0.30%)
Nov 01, 2018 112.00 113.14 110.98 111.51 5,736,715 -0.87(-0.77%)
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%)
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.