Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.57 75.90 74.63 75.37 3,886,118 +0.82(+1.10%)
Oct 30, 2018 72.59 74.61 72.41 74.55 5,218,470 +2.15(+2.97%)
Oct 29, 2018 73.22 73.79 71.11 72.40 5,614,625 +1.24(+1.75%)
Oct 26, 2018 69.84 72.12 68.99 71.16 5,038,366 -0.05(-0.06%)
Oct 25, 2018 71.08 71.94 70.92 71.20 4,653,917 +1.13(+1.62%)
Oct 24, 2018 72.32 72.70 70.02 70.07 8,514,620 -4.35(-5.84%)
Oct 23, 2018 72.70 74.74 71.76 74.42 5,171,355 +0.09(+0.12%)
Oct 22, 2018 74.74 75.09 74.16 74.33 2,595,504 +0.19(+0.26%)
Oct 19, 2018 74.67 75.83 73.72 74.14 2,847,921 -0.75(-1.00%)
Oct 18, 2018 74.73 75.90 73.43 74.89 5,467,835 -1.87(-2.44%)
Oct 17, 2018 77.75 77.81 76.17 76.76 3,919,760 -0.46(-0.59%)
Oct 16, 2018 76.35 77.29 75.76 77.22 3,773,503 +1.67(+2.22%)
Oct 15, 2018 75.37 76.24 74.82 75.54 3,502,563 -0.24(-0.32%)
Oct 12, 2018 76.74 77.23 74.80 75.79 3,998,729 +0.45(+0.60%)
Oct 11, 2018 77.04 77.97 74.96 75.34 5,386,296 -0.21(-0.27%)
Oct 10, 2018 76.95 77.47 74.90 75.54 9,466,827 -2.58(-3.30%)
Oct 09, 2018 77.99 78.29 77.07 78.12 4,387,111 +0.25(+0.32%)
Oct 08, 2018 78.15 78.54 77.00 77.87 3,197,820 -0.60(-0.77%)
Oct 05, 2018 80.14 80.57 77.67 78.47 6,459,272 -2.56(-3.16%)
Oct 04, 2018 82.06 82.48 80.65 81.03 4,495,047 -1.66(-2.00%)
Oct 03, 2018 82.58 83.77 81.81 82.68 3,237,359 -0.41(-0.50%)
Oct 02, 2018 83.02 84.57 82.94 83.10 1,929,486 -0.09(-0.11%)
Oct 01, 2018 83.57 84.09 83.06 83.19 1,920,052 -0.06(-0.08%)
Sep 28, 2018 82.80 83.31 82.48 83.25 1,832,718 +0.25(+0.30%)
Sep 27, 2018 83.12 83.32 82.49 83.00 2,180,664 -0.13(-0.15%)
Sep 26, 2018 83.20 84.41 83.01 83.13 4,223,094 -0.22(-0.26%)
Sep 25, 2018 83.20 84.18 81.53 83.34 6,704,924 -2.20(-2.57%)
Sep 24, 2018 84.76 85.87 84.04 85.54 2,841,805 +0.40(+0.47%)
Sep 21, 2018 86.04 86.17 84.81 85.14 4,904,871 -0.49(-0.57%)
Sep 20, 2018 84.23 86.13 84.14 85.63 3,881,417 +2.27(+2.72%)
Sep 19, 2018 82.86 83.57 82.66 83.36 2,047,087 +0.65(+0.78%)
Sep 18, 2018 82.54 83.26 82.25 82.71 2,615,374 +0.50(+0.60%)
Sep 17, 2018 82.94 83.58 82.07 82.22 2,194,611 -1.10(-1.32%)
Sep 14, 2018 83.33 84.13 82.92 83.31 3,157,780 +0.12(+0.14%)
Sep 13, 2018 83.01 83.80 81.83 83.20 3,899,081 +1.24(+1.52%)
Sep 12, 2018 82.93 83.34 80.45 81.96 6,434,430 -2.01(-2.39%)
Sep 11, 2018 84.75 84.99 83.83 83.96 3,587,176 -1.21(-1.42%)
Sep 10, 2018 85.14 85.70 83.78 85.17 3,465,155 +0.57(+0.67%)
Sep 07, 2018 85.41 86.37 84.27 84.60 6,054,235 -2.82(-3.22%)
Sep 06, 2018 87.75 88.32 86.54 87.42 3,120,588 -0.70(-0.80%)
Sep 05, 2018 88.35 89.00 87.78 88.12 2,986,416 -0.22(-0.24%)
Sep 04, 2018 87.78 89.04 87.44 88.34 4,501,475 -0.67(-0.75%)
Aug 31, 2018 89.01 89.01 89.01 0 +0.25(+0.28%)
Aug 30, 2018 89.57 90.19 88.49 88.75 2,100,921 -1.01(-1.12%)
Aug 29, 2018 89.99 89.99 89.39 89.76 2,644,930 -0.22(-0.25%)
Aug 28, 2018 90.16 90.39 89.13 89.99 4,099,351 +0.31(+0.35%)
Aug 27, 2018 88.97 90.25 88.71 89.67 3,244,360 +1.16(+1.31%)
Aug 24, 2018 87.87 88.61 87.32 88.52 2,984,835 +1.25(+1.43%)
Aug 23, 2018 88.08 88.70 87.14 87.27 2,974,932 -0.48(-0.54%)
Aug 22, 2018 82.93 87.92 82.49 87.75 8,415,114 +1.79(+2.09%)
Aug 21, 2018 84.29 86.44 83.71 85.95 4,519,362 +1.95(+2.33%)
Aug 20, 2018 84.94 85.05 83.55 84.00 2,411,254 -0.75(-0.89%)
Aug 17, 2018 83.75 84.98 83.04 84.75 3,202,111 +0.29(+0.34%)
Aug 16, 2018 84.58 85.19 84.20 84.47 2,040,726 +0.45(+0.53%)
Aug 15, 2018 84.18 84.70 83.17 84.02 2,256,795 -0.98(-1.15%)
Aug 14, 2018 85.65 86.24 84.96 84.99 1,965,857 -0.25(-0.29%)
Aug 13, 2018 85.30 86.14 84.99 85.25 2,164,192 +0.17(+0.20%)
Aug 10, 2018 85.42 86.66 84.30 85.08 3,143,970 -2.51(-2.86%)
Aug 09, 2018 88.30 88.42 87.58 87.58 1,619,389 -0.67(-0.76%)
Aug 08, 2018 88.27 88.45 87.76 88.26 1,402,282 -0.09(-0.10%)
Aug 07, 2018 87.56 88.44 87.32 88.35 1,259,690 +1.08(+1.24%)
Aug 06, 2018 86.20 87.30 86.08 87.26 1,475,513 +0.73(+0.85%)
Aug 03, 2018 86.10 86.65 85.91 86.53 1,135,815 +0.33(+0.38%)
Aug 02, 2018 85.13 86.52 84.91 86.20 1,910,263 +0.13(+0.16%)
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.