Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.55 104.80 103.28 104.73 35,647,004 +0.66(+0.64%)
Nov 29, 2018 104.20 104.94 102.97 104.06 29,428,868 -0.88(-0.84%)
Nov 28, 2018 101.89 105.14 101.86 104.94 49,126,596 +3.76(+3.71%)
Nov 27, 2018 100.36 101.36 99.50 101.19 30,808,632 +0.63(+0.63%)
Nov 26, 2018 98.97 100.70 98.77 100.55 34,196,472 +3.21(+3.30%)
Nov 23, 2018 96.49 98.04 96.33 97.34 14,636,665 -0.04(-0.04%)
Nov 21, 2018 97.38 97.38 97.38 0 +1.32(+1.38%)
Nov 20, 2018 96.14 97.25 93.83 96.06 67,801,248 -2.75(-2.78%)
Nov 19, 2018 102.25 102.53 97.79 98.80 45,896,144 -3.47(-3.39%)
Nov 16, 2018 101.13 102.83 100.86 102.27 35,473,880 +0.95(+0.94%)
Nov 15, 2018 99.15 101.81 98.13 101.32 40,724,292 +2.18(+2.20%)
Nov 14, 2018 102.09 102.24 98.66 99.14 41,801,628 -1.43(-1.42%)
Nov 13, 2018 101.14 102.25 100.28 100.56 37,606,744 +0.07(+0.06%)
Nov 12, 2018 102.89 103.40 99.77 100.50 35,729,424 -2.54(-2.46%)
Nov 09, 2018 104.24 104.80 102.27 103.03 34,071,436 -2.05(-1.95%)
Nov 08, 2018 105.13 105.52 104.30 105.08 27,096,256 -0.20(-0.19%)
Nov 07, 2018 102.91 105.55 102.88 105.28 40,289,440 +3.99(+3.94%)
Nov 06, 2018 100.97 102.35 99.94 101.30 25,876,274 +0.20(+0.20%)
Nov 05, 2018 100.03 101.31 99.58 101.10 29,680,896 +1.27(+1.27%)
Nov 02, 2018 100.13 100.92 98.71 99.83 40,070,136 +0.23(+0.23%)
Nov 01, 2018 100.67 100.92 99.24 99.60 35,489,176 -0.84(-0.83%)
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%)
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.