Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 123.65 124.50 122.95 123.22 2,434,651 +0.92(+0.75%)
Oct 30, 2018 119.14 122.83 118.03 122.30 2,496,491 +2.71(+2.27%)
Oct 29, 2018 120.07 123.24 117.11 119.59 2,936,667 +1.21(+1.02%)
Oct 26, 2018 120.50 123.23 116.45 118.38 5,746,380 +2.88(+2.49%)
Oct 25, 2018 113.29 117.00 111.84 115.50 4,184,224 +3.29(+2.93%)
Oct 24, 2018 115.92 117.29 111.86 112.21 2,976,374 -2.94(-2.55%)
Oct 23, 2018 114.02 115.46 111.68 115.15 2,235,108 -1.27(-1.09%)
Oct 22, 2018 117.07 117.82 115.35 116.41 1,302,777 +0.18(+0.15%)
Oct 19, 2018 117.07 117.47 115.26 116.24 1,526,172 -0.12(-0.10%)
Oct 18, 2018 117.71 118.38 115.49 116.36 1,824,774 -2.07(-1.75%)
Oct 17, 2018 119.32 119.44 116.78 118.43 1,759,527 -1.34(-1.12%)
Oct 16, 2018 116.74 119.95 116.47 119.76 1,669,115 +3.30(+2.83%)
Oct 15, 2018 116.15 117.50 114.40 116.46 1,338,583 -0.01(-0.01%)
Oct 12, 2018 116.77 117.58 113.82 116.47 1,648,526 +2.82(+2.48%)
Oct 11, 2018 115.07 116.38 112.23 113.65 2,124,056 -1.05(-0.92%)
Oct 10, 2018 118.90 119.16 114.64 114.70 1,936,524 -4.52(-3.79%)
Oct 09, 2018 119.98 121.26 119.01 119.22 1,330,239 -1.21(-1.00%)
Oct 08, 2018 120.96 121.96 118.89 120.43 1,547,413 -1.12(-0.92%)
Oct 05, 2018 124.86 125.13 119.94 121.55 2,038,493 -3.15(-2.53%)
Oct 04, 2018 126.86 127.02 124.50 124.70 1,591,428 -2.39(-1.88%)
Oct 03, 2018 125.88 127.19 124.37 127.09 1,230,736 +0.40(+0.32%)
Oct 02, 2018 128.09 128.32 126.52 126.69 1,138,773 -1.34(-1.04%)
Oct 01, 2018 129.13 129.60 127.85 128.03 1,382,359 -0.16(-0.12%)
Sep 28, 2018 128.64 129.28 127.41 128.18 1,304,468 -1.00(-0.78%)
Sep 27, 2018 129.68 130.62 128.91 129.19 1,123,678 -0.14(-0.11%)
Sep 26, 2018 128.76 130.65 128.76 129.32 2,044,594 +0.84(+0.66%)
Sep 25, 2018 130.19 130.24 128.15 128.48 1,436,638 -1.41(-1.08%)
Sep 24, 2018 130.60 130.94 128.62 129.88 1,969,877 -1.49(-1.14%)
Sep 21, 2018 132.61 133.30 131.20 131.38 2,483,834 -0.69(-0.52%)
Sep 20, 2018 131.02 132.40 130.73 132.06 1,614,820 +1.62(+1.24%)
Sep 19, 2018 128.20 130.93 127.71 130.44 1,393,519 +2.06(+1.61%)
Sep 18, 2018 126.78 129.18 126.54 128.38 969,593 +1.67(+1.32%)
Sep 17, 2018 127.45 127.83 124.67 126.71 1,090,891 -0.75(-0.59%)
Sep 14, 2018 128.49 129.44 126.98 127.46 1,115,134 -0.66(-0.51%)
Sep 13, 2018 129.28 130.02 127.22 128.11 1,451,632 -0.81(-0.63%)
Sep 12, 2018 124.47 129.78 124.47 128.93 1,564,245 +1.44(+1.13%)
Sep 11, 2018 125.30 127.70 125.25 127.48 1,012,245 +0.71(+0.56%)
Sep 10, 2018 126.87 127.12 125.79 126.78 1,304,595 +0.23(+0.18%)
Sep 07, 2018 121.63 127.16 121.20 126.55 3,095,809 +4.22(+3.45%)
Sep 06, 2018 122.34 122.75 119.69 122.34 2,197,288 +0.67(+0.55%)
Sep 05, 2018 124.75 124.76 121.28 121.67 2,261,563 -3.46(-2.76%)
Sep 04, 2018 127.85 128.20 124.41 125.13 1,859,245 -3.08(-2.40%)
Aug 31, 2018 128.20 128.20 128.20 0 -0.93(-0.72%)
Aug 30, 2018 129.72 130.71 128.87 129.13 805,604 -1.31(-1.00%)
Aug 29, 2018 129.79 130.91 129.25 130.44 1,037,221 +1.20(+0.93%)
Aug 28, 2018 129.38 129.87 128.92 129.24 967,524 -0.33(-0.26%)
Aug 27, 2018 128.06 130.45 128.06 129.58 1,273,009 +1.65(+1.29%)
Aug 24, 2018 126.79 128.55 126.62 127.93 907,478 +1.28(+1.01%)
Aug 23, 2018 126.61 127.41 125.71 126.65 1,768,537 +0.04(+0.03%)
Aug 22, 2018 127.92 128.66 126.14 126.61 2,468,797 -2.27(-1.76%)
Aug 21, 2018 128.89 129.97 128.63 128.88 1,370,526 -0.05(-0.04%)
Aug 20, 2018 128.24 129.42 128.11 128.93 1,105,464 +0.52(+0.40%)
Aug 17, 2018 128.48 129.03 127.31 128.41 875,610 -0.17(-0.13%)
Aug 16, 2018 130.62 130.64 128.33 128.58 1,037,445 -0.49(-0.38%)
Aug 15, 2018 129.90 130.57 127.72 129.07 1,419,296 -1.75(-1.34%)
Aug 14, 2018 129.36 131.55 128.92 130.82 1,432,398 +1.96(+1.52%)
Aug 13, 2018 129.85 130.13 128.52 128.86 825,083 -0.39(-0.30%)
Aug 10, 2018 129.52 130.46 128.28 129.25 1,100,201 -0.83(-0.64%)
Aug 09, 2018 128.34 131.87 128.25 130.09 2,016,289 +1.01(+0.78%)
Aug 08, 2018 130.01 130.36 128.41 129.08 1,097,929 -1.30(-1.00%)
Aug 07, 2018 131.32 131.66 130.30 130.38 763,178 -0.05(-0.04%)
Aug 06, 2018 129.17 131.22 128.63 130.43 1,491,448 +0.97(+0.75%)
Aug 03, 2018 130.27 130.43 129.15 129.46 1,329,385 -0.74(-0.56%)
Aug 02, 2018 129.25 130.72 128.63 130.19 1,419,053 -0.86(-0.66%)
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.