Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.93 105.18 103.66 105.11 35,518,024 +0.66(+0.64%)
Nov 29, 2018 104.58 105.32 103.34 104.44 29,322,388 -0.88(-0.84%)
Nov 28, 2018 102.26 105.52 102.23 105.33 48,948,844 +3.77(+3.72%)
Nov 27, 2018 100.73 101.73 99.86 101.55 30,697,158 +0.64(+0.63%)
Nov 26, 2018 99.32 101.07 99.13 100.92 34,072,740 +3.22(+3.30%)
Nov 23, 2018 96.84 98.40 96.68 97.69 14,583,706 -0.04(-0.04%)
Nov 21, 2018 97.73 97.73 97.73 0 +1.33(+1.38%)
Nov 20, 2018 96.49 97.60 94.17 96.41 67,555,928 -2.76(-2.78%)
Nov 19, 2018 102.62 102.90 98.15 99.16 45,730,080 -3.48(-3.39%)
Nov 16, 2018 101.50 103.20 101.23 102.64 35,345,528 +0.96(+0.94%)
Nov 15, 2018 99.51 102.18 98.49 101.69 40,576,940 +2.19(+2.20%)
Nov 14, 2018 102.46 102.61 99.02 99.50 41,650,376 -1.43(-1.42%)
Nov 13, 2018 101.50 102.62 100.64 100.93 37,470,676 +0.07(+0.07%)
Nov 12, 2018 103.27 103.78 100.13 100.86 35,600,148 -2.55(-2.46%)
Nov 09, 2018 104.62 105.18 102.64 103.41 33,948,156 -2.06(-1.95%)
Nov 08, 2018 105.51 105.90 104.67 105.47 26,998,216 -0.20(-0.19%)
Nov 07, 2018 103.29 105.93 103.25 105.66 40,143,664 +4.00(+3.94%)
Nov 06, 2018 101.34 102.72 100.30 101.66 25,782,648 +0.20(+0.20%)
Nov 05, 2018 100.39 101.68 99.95 101.47 29,573,504 +1.28(+1.27%)
Nov 02, 2018 100.49 101.28 99.07 100.19 39,925,152 +0.23(+0.23%)
Nov 01, 2018 101.03 101.28 99.60 99.96 35,360,768 -0.84(-0.83%)
Oct 31, 2018 99.50 102.06 99.46 100.80 54,101,264 +2.91(+2.97%)
Oct 30, 2018 97.83 98.51 94.48 97.90 69,229,960 -0.11(-0.12%)
Oct 29, 2018 102.03 102.59 95.92 98.01 58,426,784 -2.93(-2.91%)
Oct 26, 2018 99.75 102.64 98.87 100.94 58,831,276 -1.27(-1.24%)
Oct 25, 2018 100.56 103.13 100.18 102.21 65,301,552 +5.64(+5.84%)
Oct 24, 2018 102.31 102.39 95.88 96.57 67,613,256 -5.45(-5.35%)
Oct 23, 2018 101.71 102.84 99.20 102.02 46,357,900 -1.44(-1.40%)
Oct 22, 2018 103.17 104.32 102.15 103.47 28,089,026 +0.92(+0.89%)
Oct 19, 2018 102.81 104.63 102.12 102.55 34,738,816 +0.15(+0.15%)
Oct 18, 2018 103.91 104.31 101.77 102.40 34,412,996 -2.09(-2.00%)
Oct 17, 2018 105.40 105.52 103.39 104.48 28,128,290 -0.27(-0.26%)
Oct 16, 2018 103.38 105.14 102.82 104.76 33,484,816 +3.21(+3.16%)
Oct 15, 2018 102.79 103.32 100.94 101.55 33,971,156 -1.86(-1.80%)
Oct 12, 2018 102.88 104.98 101.10 103.41 50,586,668 +3.45(+3.46%)
Oct 11, 2018 99.43 102.81 98.34 99.95 67,682,736 -0.24(-0.24%)
Oct 10, 2018 104.98 105.23 99.84 100.19 65,016,560 -5.76(-5.43%)
Oct 09, 2018 104.89 106.72 104.57 105.95 27,752,890 +1.33(+1.27%)
Oct 08, 2018 105.38 105.73 103.19 104.62 31,403,482 -1.21(-1.14%)
Oct 05, 2018 106.30 106.81 104.42 105.83 30,800,776 -0.62(-0.59%)
Oct 04, 2018 108.17 108.31 105.35 106.45 36,892,136 -2.25(-2.07%)
Oct 03, 2018 108.93 109.65 108.47 108.69 17,636,500 +0.02(+0.02%)
Oct 02, 2018 108.82 109.33 108.00 108.67 22,018,882 -0.43(-0.40%)
Oct 01, 2018 108.30 109.17 108.28 109.11 20,006,830 +1.17(+1.08%)
Sep 28, 2018 107.77 108.13 107.29 107.94 22,937,618 -0.04(-0.04%)
Sep 27, 2018 108.33 108.45 107.78 107.98 20,193,644 +0.41(+0.38%)
Sep 26, 2018 108.03 108.59 107.34 107.57 20,501,842 -0.44(-0.41%)
Sep 25, 2018 108.34 108.63 107.35 108.01 24,009,806 -0.21(-0.19%)
Sep 24, 2018 106.67 108.44 105.91 108.22 28,957,412 +0.39(+0.36%)
Sep 21, 2018 107.59 108.81 107.13 107.83 75,473,696 +0.65(+0.61%)
Sep 20, 2018 105.97 107.40 105.64 107.18 25,123,468 +1.77(+1.67%)
Sep 19, 2018 106.69 106.95 104.80 105.42 23,015,808 -1.42(-1.33%)
Sep 18, 2018 105.88 107.30 105.44 106.84 23,488,518 +1.01(+0.95%)
Sep 17, 2018 107.30 107.31 105.57 105.83 21,965,616 -1.16(-1.09%)
Sep 14, 2018 106.99 107.33 106.12 107.00 20,261,644 +0.43(+0.41%)
Sep 13, 2018 105.81 107.33 105.81 106.56 27,481,870 +1.13(+1.07%)
Sep 12, 2018 105.16 105.56 104.30 105.43 20,016,254 +0.44(+0.42%)
Sep 11, 2018 102.78 105.31 102.77 104.98 25,748,486 +1.76(+1.70%)
Sep 10, 2018 102.72 103.47 102.27 103.23 21,955,778 +1.10(+1.08%)
Sep 07, 2018 102.14 102.61 101.20 102.12 23,839,112 -0.50(-0.49%)
Sep 06, 2018 102.16 102.86 101.47 102.62 24,875,916 +0.24(+0.23%)
Sep 05, 2018 104.77 105.16 102.02 102.39 34,827,520 -3.04(-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.