Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 109.11 115.36 109.11 110.51 3,135,600 +0.74(+0.67%)
Nov 29, 2018 110.91 112.00 109.14 109.77 1,838,305 -1.14(-1.03%)
Nov 28, 2018 110.31 111.79 108.63 110.91 2,309,284 +0.81(+0.74%)
Nov 27, 2018 111.00 112.00 108.54 110.10 1,731,511 -2.46(-2.19%)
Nov 26, 2018 111.34 113.40 110.90 112.56 1,206,484 +2.44(+2.22%)
Nov 23, 2018 110.79 111.44 110.04 110.12 405,400 -1.57(-1.41%)
Nov 21, 2018 111.69 111.69 111.69 0 +3.78(+3.50%)
Nov 20, 2018 108.12 109.52 106.63 107.91 1,680,973 -2.99(-2.70%)
Nov 19, 2018 114.92 115.53 110.00 110.90 1,083,780 -4.75(-4.11%)
Nov 16, 2018 116.39 116.39 114.13 115.65 1,336,300 -1.70(-1.45%)
Nov 15, 2018 119.41 120.45 115.05 117.35 1,319,454 -3.72(-3.07%)
Nov 14, 2018 122.44 124.95 120.38 121.07 1,090,154 +0.64(+0.53%)
Nov 13, 2018 120.75 122.70 119.99 120.43 528,403 +0.59(+0.49%)
Nov 12, 2018 121.71 123.64 119.44 119.84 1,038,911 -1.57(-1.29%)
Nov 09, 2018 126.03 126.27 121.01 121.41 604,600 -4.87(-3.86%)
Nov 08, 2018 123.92 126.94 123.03 126.28 1,292,011 +2.07(+1.67%)
Nov 07, 2018 124.91 124.91 121.01 124.21 1,468,431 -1.03(-0.82%)
Nov 06, 2018 126.32 126.64 124.26 125.24 667,414 -1.99(-1.56%)
Nov 05, 2018 126.52 127.55 123.89 127.23 670,714 +1.04(+0.82%)
Nov 02, 2018 126.99 128.73 124.04 126.19 842,300 +0.38(+0.30%)
Nov 01, 2018 120.64 126.35 119.62 125.81 1,157,277 +5.02(+4.16%)
Oct 31, 2018 119.70 123.28 119.54 120.79 1,120,217 +2.73(+2.31%)
Oct 30, 2018 119.43 121.09 117.34 118.06 1,105,010 -0.33(-0.28%)
Oct 29, 2018 120.24 122.07 116.71 118.39 906,371 -0.16(-0.13%)
Oct 26, 2018 119.29 121.04 116.52 118.55 800,400 -2.15(-1.78%)
Oct 25, 2018 119.85 121.78 119.62 120.70 728,697 +1.51(+1.27%)
Oct 24, 2018 120.69 124.00 118.98 119.19 1,096,560 -1.32(-1.10%)
Oct 23, 2018 119.60 120.98 117.66 120.51 831,613 -1.07(-0.88%)
Oct 22, 2018 121.64 122.29 120.06 121.58 868,930 +0.37(+0.31%)
Oct 19, 2018 126.37 126.94 121.09 121.21 1,267,400 -5.09(-4.03%)
Oct 18, 2018 127.65 128.81 125.72 126.30 844,326 -1.66(-1.30%)
Oct 17, 2018 129.68 130.92 127.53 127.96 770,740 -1.76(-1.36%)
Oct 16, 2018 127.62 130.02 126.16 129.72 691,252 +3.13(+2.47%)
Oct 15, 2018 125.49 127.75 125.20 126.59 633,300 +0.54(+0.43%)
Oct 12, 2018 126.69 127.60 124.86 126.05 947,600 +1.75(+1.41%)
Oct 11, 2018 124.50 127.81 123.26 124.30 1,321,706 -0.45(-0.36%)
Oct 10, 2018 133.81 133.81 124.58 124.75 1,865,823 -9.87(-7.33%)
Oct 09, 2018 133.78 136.30 132.91 134.62 995,391 +0.19(+0.14%)
Oct 08, 2018 132.35 134.86 131.76 134.43 992,706 +1.53(+1.15%)
Oct 05, 2018 134.59 135.03 130.90 132.90 1,610,800 -1.25(-0.93%)
Oct 04, 2018 138.09 138.62 133.50 134.15 1,288,828 -4.56(-3.29%)
Oct 03, 2018 137.58 139.90 137.01 138.71 902,303 +1.58(+1.15%)
Oct 02, 2018 141.16 141.72 137.08 137.13 1,143,073 -4.19(-2.96%)
Oct 01, 2018 144.50 145.25 141.30 141.32 854,408 -3.08(-2.13%)
Sep 28, 2018 143.39 144.73 143.12 144.40 972,700 +0.35(+0.24%)
Sep 27, 2018 142.73 144.73 142.31 144.05 966,919 +1.36(+0.95%)
Sep 26, 2018 140.79 144.31 139.67 142.69 1,002,313 +2.65(+1.89%)
Sep 25, 2018 140.44 140.46 138.90 140.04 885,916 -0.46(-0.33%)
Sep 24, 2018 140.98 141.70 139.71 140.50 1,373,372 -1.12(-0.79%)
Sep 21, 2018 143.69 143.69 141.07 141.62 1,465,000 -0.95(-0.67%)
Sep 20, 2018 141.21 142.92 140.23 142.57 1,350,833 +3.52(+2.53%)
Sep 19, 2018 138.53 139.12 137.02 139.05 1,039,975 +1.25(+0.91%)
Sep 18, 2018 138.69 139.59 137.23 137.80 1,069,087 -0.81(-0.58%)
Sep 17, 2018 139.11 139.70 138.03 138.61 950,176 -0.93(-0.67%)
Sep 14, 2018 139.99 140.84 138.00 139.54 1,093,600 -0.14(-0.10%)
Sep 13, 2018 140.16 141.55 139.24 139.68 904,295 +0.09(+0.06%)
Sep 12, 2018 138.21 139.85 137.62 139.59 1,109,451 +1.27(+0.92%)
Sep 11, 2018 136.35 138.43 135.34 138.32 1,617,436 +1.76(+1.29%)
Sep 10, 2018 132.83 136.82 132.78 136.56 1,598,963 +4.01(+3.03%)
Sep 07, 2018 135.54 136.07 131.60 132.55 2,113,400 -3.85(-2.82%)
Sep 06, 2018 137.73 140.46 136.22 136.40 1,907,757 -0.54(-0.39%)
Sep 05, 2018 136.28 137.28 134.79 136.94 2,004,739 +0.51(+0.37%)
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.