Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 100.18 103.46 100.18 103.41 9,493,823 +3.11(+3.10%)
Nov 29, 2018 100.41 100.81 99.59 100.30 3,242,387 -0.20(-0.19%)
Nov 28, 2018 98.36 100.51 98.01 100.49 4,695,903 +1.75(+1.77%)
Nov 27, 2018 97.84 98.82 97.44 98.75 3,401,672 +0.49(+0.50%)
Nov 26, 2018 98.27 98.74 97.52 98.25 3,383,344 +0.38(+0.39%)
Nov 23, 2018 97.34 98.86 97.34 97.87 1,703,584 +0.11(+0.11%)
Nov 21, 2018 97.76 97.76 97.76 0 -0.61(-0.62%)
Nov 20, 2018 101.59 102.00 98.19 98.37 5,999,527 -2.55(-2.53%)
Nov 19, 2018 100.14 101.36 100.04 100.92 5,432,473 +0.56(+0.56%)
Nov 16, 2018 99.26 100.47 99.08 100.36 5,287,867 +1.31(+1.33%)
Nov 15, 2018 98.74 99.21 98.03 99.05 4,759,462 +0.13(+0.13%)
Nov 14, 2018 99.59 99.63 98.60 98.92 5,196,818 -0.42(-0.42%)
Nov 13, 2018 99.86 99.86 98.55 99.34 4,256,781 +0.14(+0.15%)
Nov 12, 2018 99.22 100.34 98.97 99.19 5,415,467 -0.43(-0.43%)
Nov 09, 2018 98.44 99.82 98.44 99.63 5,926,991 +1.20(+1.22%)
Nov 08, 2018 97.85 98.80 97.74 98.42 3,429,597 +0.38(+0.39%)
Nov 07, 2018 97.91 98.18 97.05 98.04 4,972,047 +0.34(+0.35%)
Nov 06, 2018 96.70 97.82 96.56 97.70 4,614,680 +0.70(+0.72%)
Nov 05, 2018 94.72 97.05 94.37 97.01 6,213,959 +2.73(+2.90%)
Nov 02, 2018 94.55 95.06 92.97 94.28 7,907,333 -0.29(-0.30%)
Nov 01, 2018 94.98 95.95 94.11 94.56 6,764,710 -0.74(-0.77%)
Oct 31, 2018 96.24 96.24 94.29 95.30 7,604,889 -1.18(-1.22%)
Oct 30, 2018 96.46 96.87 95.49 96.48 5,778,293 +0.75(+0.78%)
Oct 29, 2018 94.38 96.09 94.25 95.73 6,728,357 +2.07(+2.21%)
Oct 26, 2018 94.66 95.03 93.02 93.67 6,925,063 -2.04(-2.13%)
Oct 25, 2018 95.79 96.06 94.49 95.70 7,843,237 -0.09(-0.10%)
Oct 24, 2018 93.45 96.81 93.24 95.79 9,695,846 +2.40(+2.57%)
Oct 23, 2018 92.38 93.73 91.86 93.39 5,287,658 +0.62(+0.67%)
Oct 22, 2018 93.36 94.04 92.64 92.78 6,459,297 -0.75(-0.81%)
Oct 19, 2018 92.09 93.79 92.00 93.53 6,024,511 +2.00(+2.19%)
Oct 18, 2018 91.99 92.73 91.21 91.53 4,827,286 -0.32(-0.35%)
Oct 17, 2018 90.92 92.25 90.90 91.85 5,301,495 +0.78(+0.86%)
Oct 16, 2018 90.15 91.33 89.76 91.07 4,789,366 +1.49(+1.67%)
Oct 15, 2018 89.21 90.44 89.19 89.58 4,487,652 +0.30(+0.33%)
Oct 12, 2018 89.30 89.69 88.65 89.28 5,357,086 +0.19(+0.21%)
Oct 11, 2018 91.77 91.99 88.96 89.09 6,784,925 -1.93(-2.12%)
Oct 10, 2018 91.24 92.73 90.91 91.03 6,834,744 -0.66(-0.72%)
Oct 09, 2018 92.16 92.39 91.18 91.69 4,841,280 -0.06(-0.06%)
Oct 08, 2018 90.20 91.88 90.15 91.75 4,709,318 +1.44(+1.60%)
Oct 05, 2018 90.10 90.75 89.87 90.31 4,054,075 -0.10(-0.11%)
Oct 04, 2018 90.61 91.08 89.72 90.41 5,812,311 -0.77(-0.85%)
Oct 03, 2018 92.61 93.04 90.88 91.18 7,201,683 -1.02(-1.10%)
Oct 02, 2018 93.67 94.23 91.33 92.20 7,902,533 -1.69(-1.80%)
Oct 01, 2018 95.11 95.39 93.85 93.89 5,961,990 -0.92(-0.97%)
Sep 28, 2018 94.59 95.02 94.06 94.81 7,010,554 +0.64(+0.68%)
Sep 27, 2018 94.50 95.32 94.06 94.17 4,529,842 -0.38(-0.40%)
Sep 26, 2018 95.21 95.71 94.39 94.56 4,779,894 -0.40(-0.42%)
Sep 25, 2018 95.52 95.62 94.78 94.95 4,172,768 -0.25(-0.27%)
Sep 24, 2018 96.76 97.29 95.15 95.21 3,994,503 -2.24(-2.30%)
Sep 21, 2018 97.74 97.97 97.38 97.45 8,241,988 -0.26(-0.27%)
Sep 20, 2018 96.87 97.96 96.77 97.71 3,980,803 +1.23(+1.27%)
Sep 19, 2018 96.63 96.88 96.22 96.48 3,354,657 -0.18(-0.18%)
Sep 18, 2018 97.92 97.92 96.41 96.66 4,812,649 -1.20(-1.23%)
Sep 17, 2018 97.18 97.91 96.86 97.86 3,646,615 +0.70(+0.72%)
Sep 14, 2018 97.43 97.43 96.44 97.16 3,181,823 -0.36(-0.37%)
Sep 13, 2018 97.09 97.53 96.41 97.52 4,463,128 +0.97(+1.00%)
Sep 12, 2018 96.09 96.87 95.86 96.55 4,305,666 +0.44(+0.46%)
Sep 11, 2018 94.85 96.46 94.85 96.11 3,310,300 -0.20(-0.21%)
Sep 10, 2018 95.76 96.67 95.57 96.31 3,879,229 +0.70(+0.74%)
Sep 07, 2018 95.70 96.25 94.56 95.61 4,521,036 -0.64(-0.67%)
Sep 06, 2018 94.98 96.28 94.51 96.25 5,669,879 +1.11(+1.17%)
Sep 05, 2018 93.16 95.18 93.11 95.14 5,221,991 +1.78(+1.91%)
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.