Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 99.14 101.69 99.10 100.44 54,297,724 +2.90(+2.97%)
Oct 30, 2018 97.48 98.15 94.14 97.54 69,481,352 -0.11(-0.12%)
Oct 29, 2018 101.66 102.22 95.57 97.66 58,638,952 -2.92(-2.91%)
Oct 26, 2018 99.39 102.26 98.51 100.58 59,044,912 -1.26(-1.24%)
Oct 25, 2018 100.19 102.75 99.82 101.84 65,538,684 +5.62(+5.84%)
Oct 24, 2018 101.94 102.02 95.53 96.22 67,858,784 -5.44(-5.35%)
Oct 23, 2018 101.34 102.47 98.84 101.65 46,526,244 -1.44(-1.40%)
Oct 22, 2018 102.80 103.95 101.78 103.09 28,191,026 +0.91(+0.89%)
Oct 19, 2018 102.43 104.25 101.76 102.18 34,864,968 +0.15(+0.15%)
Oct 18, 2018 103.53 103.94 101.40 102.03 34,537,960 -2.08(-2.00%)
Oct 17, 2018 105.02 105.14 103.02 104.11 28,230,434 -0.27(-0.26%)
Oct 16, 2018 103.01 104.77 102.45 104.38 33,606,412 +3.20(+3.16%)
Oct 15, 2018 102.41 102.95 100.57 101.18 34,094,520 -1.85(-1.80%)
Oct 12, 2018 102.51 104.61 100.73 103.03 50,770,364 +3.44(+3.46%)
Oct 11, 2018 99.07 102.43 97.98 99.59 67,928,520 -0.23(-0.24%)
Oct 10, 2018 104.61 104.85 99.48 99.83 65,252,656 -5.74(-5.43%)
Oct 09, 2018 104.51 106.33 104.19 105.56 27,853,670 +1.33(+1.27%)
Oct 08, 2018 105.00 105.35 102.82 104.24 31,517,520 -1.20(-1.14%)
Oct 05, 2018 105.91 106.42 104.04 105.44 30,912,624 -0.62(-0.58%)
Oct 04, 2018 107.77 107.92 104.97 106.06 37,026,104 -2.24(-2.07%)
Oct 03, 2018 108.54 109.25 108.08 108.30 17,700,544 +0.02(+0.02%)
Oct 02, 2018 108.42 108.93 107.61 108.28 22,098,840 -0.43(-0.40%)
Oct 01, 2018 107.91 108.78 107.89 108.71 20,079,480 +1.17(+1.08%)
Sep 28, 2018 107.38 107.74 106.90 107.55 23,020,912 -0.04(-0.04%)
Sep 27, 2018 107.93 108.06 107.39 107.59 20,266,974 +0.40(+0.38%)
Sep 26, 2018 107.64 108.20 106.96 107.18 20,576,292 -0.44(-0.41%)
Sep 25, 2018 107.95 108.23 106.97 107.62 24,096,994 -0.21(-0.19%)
Sep 24, 2018 106.29 108.05 105.53 107.83 29,062,566 +0.39(+0.36%)
Sep 21, 2018 107.20 108.41 106.74 107.44 75,747,768 +0.65(+0.61%)
Sep 20, 2018 105.58 107.01 105.25 106.80 25,214,700 +1.76(+1.67%)
Sep 19, 2018 106.31 106.56 104.42 105.04 23,099,388 -1.42(-1.33%)
Sep 18, 2018 105.50 106.91 105.06 106.46 23,573,812 +1.01(+0.95%)
Sep 17, 2018 106.91 106.92 105.19 105.45 22,045,382 -1.16(-1.09%)
Sep 14, 2018 106.60 106.95 105.73 106.61 20,335,220 +0.43(+0.41%)
Sep 13, 2018 105.43 106.94 105.43 106.17 27,581,666 +1.13(+1.07%)
Sep 12, 2018 104.78 105.18 103.92 105.05 20,088,940 +0.44(+0.42%)
Sep 11, 2018 102.41 104.93 102.39 104.61 25,841,988 +1.75(+1.70%)
Sep 10, 2018 102.35 103.10 101.90 102.86 22,035,506 +1.10(+1.08%)
Sep 07, 2018 101.77 102.24 100.83 101.76 23,925,680 -0.50(-0.49%)
Sep 06, 2018 101.79 102.49 101.10 102.25 24,966,248 +0.23(+0.23%)
Sep 05, 2018 104.39 104.77 101.65 102.02 34,953,992 -3.03(-2.88%)
Sep 04, 2018 104.24 105.28 103.65 105.05 24,068,868 -0.58(-0.55%)
Aug 31, 2018 105.63 105.63 105.63 0 +0.36(+0.34%)
Aug 30, 2018 105.01 105.89 104.79 105.27 24,243,516 -0.06(-0.06%)
Aug 29, 2018 103.86 105.35 103.69 105.34 22,136,560 +1.65(+1.60%)
Aug 28, 2018 103.38 103.91 103.24 103.68 20,365,992 +0.62(+0.60%)
Aug 27, 2018 102.75 103.10 102.04 103.06 20,887,404 +1.13(+1.11%)
Aug 24, 2018 101.25 102.08 101.14 101.93 18,327,146 +0.79(+0.78%)
Aug 23, 2018 100.76 101.73 100.50 101.14 19,313,410 +0.47(+0.47%)
Aug 22, 2018 99.54 100.94 99.47 100.67 19,141,454 +1.02(+1.02%)
Aug 21, 2018 100.54 100.95 99.54 99.66 24,323,134 -0.84(-0.83%)
Aug 20, 2018 101.10 101.46 100.13 100.50 19,035,744 -0.67(-0.66%)
Aug 17, 2018 100.96 101.46 100.33 101.16 19,207,134 -0.06(-0.06%)
Aug 16, 2018 101.84 102.37 100.90 101.22 22,740,138 -0.02(-0.02%)
Aug 15, 2018 102.02 102.49 100.45 101.24 31,879,268 -1.39(-1.36%)
Aug 14, 2018 101.69 102.81 101.21 102.63 17,917,612 +1.26(+1.25%)
Aug 13, 2018 102.33 102.65 101.26 101.37 19,720,540 -0.74(-0.72%)
Aug 10, 2018 102.50 102.75 101.53 102.11 19,411,500 -0.63(-0.61%)
Aug 09, 2018 102.77 103.19 102.67 102.73 14,598,868 +0.17(+0.16%)
Aug 08, 2018 102.42 102.81 101.88 102.56 16,528,945 +0.57(+0.56%)
Aug 07, 2018 101.69 102.20 101.33 101.99 17,160,322 +0.70(+0.69%)
Aug 06, 2018 101.28 101.56 100.76 101.29 21,633,244 +0.08(+0.08%)
Aug 03, 2018 100.98 101.22 100.06 101.21 19,919,534 +0.44(+0.44%)
Aug 02, 2018 98.73 101.25 98.21 100.77 27,863,222 +1.21(+1.21%)
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.