Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 104.97 106.36 104.88 106.24 2,974,710 +1.40(+1.33%)
Dec 28, 2018 104.11 105.66 103.37 104.84 4,339,417 +1.20(+1.16%)
Dec 27, 2018 101.21 103.65 99.82 103.64 4,303,726 +1.65(+1.62%)
Dec 26, 2018 98.01 101.99 97.71 101.99 4,130,850 +3.98(+4.07%)
Dec 24, 2018 100.39 100.45 97.89 98.00 3,576,950 -2.45(-2.44%)
Dec 21, 2018 100.34 102.37 99.78 100.45 14,328,280 +0.12(+0.12%)
Dec 20, 2018 100.16 101.14 99.26 100.34 8,711,713 +0.16(+0.16%)
Dec 19, 2018 102.40 102.40 98.88 100.17 9,039,395 +2.40(+2.45%)
Dec 18, 2018 100.47 100.68 97.01 97.77 7,094,265 -1.71(-1.72%)
Dec 17, 2018 102.10 102.18 98.89 99.48 6,426,710 -3.28(-3.19%)
Dec 14, 2018 104.93 105.19 102.13 102.76 5,779,500 -2.69(-2.55%)
Dec 13, 2018 105.23 105.72 104.51 105.45 3,831,410 +0.48(+0.46%)
Dec 12, 2018 106.02 106.26 104.91 104.97 3,688,323 -0.15(-0.14%)
Dec 11, 2018 105.43 106.15 104.59 105.12 4,099,290 +0.38(+0.36%)
Dec 10, 2018 104.29 105.26 101.92 104.74 4,174,657 +0.47(+0.45%)
Dec 07, 2018 106.06 106.29 103.53 104.28 4,496,485 -2.07(-1.95%)
Dec 06, 2018 105.87 106.49 103.72 106.35 5,516,307 -0.62(-0.58%)
Dec 04, 2018 108.93 110.02 106.79 106.97 6,183,171 -1.84(-1.69%)
Dec 03, 2018 108.92 108.97 107.91 108.81 4,650,868 -0.11(-0.10%)
Nov 30, 2018 107.97 108.98 106.70 108.92 9,765,677 +1.51(+1.40%)
Nov 29, 2018 105.85 108.27 105.55 107.41 5,009,530 +1.35(+1.27%)
Nov 28, 2018 105.33 106.34 104.44 106.06 5,192,490 +1.20(+1.15%)
Nov 27, 2018 103.08 104.89 102.56 104.86 3,554,198 +1.69(+1.64%)
Nov 26, 2018 102.14 104.29 101.88 103.17 3,575,686 -0.45(-0.43%)
Nov 23, 2018 102.70 104.49 102.27 103.62 2,066,176 +0.59(+0.57%)
Nov 21, 2018 103.03 103.03 103.03 0 -2.29(-2.17%)
Nov 20, 2018 105.47 106.68 104.95 105.32 5,312,534 -1.00(-0.94%)
Nov 19, 2018 103.74 106.59 103.74 106.32 5,298,478 +1.82(+1.74%)
Nov 16, 2018 102.53 104.94 102.52 104.50 5,191,746 +1.50(+1.45%)
Nov 15, 2018 100.23 103.03 99.65 103.01 5,224,148 +2.19(+2.18%)
Nov 14, 2018 103.16 103.42 100.75 100.81 5,874,056 -1.85(-1.80%)
Nov 13, 2018 104.36 104.36 102.15 102.67 4,641,283 -0.74(-0.72%)
Nov 12, 2018 102.55 104.78 102.55 103.41 5,559,960 +0.90(+0.88%)
Nov 09, 2018 100.87 102.80 100.21 102.50 5,533,163 +1.93(+1.92%)
Nov 08, 2018 100.02 101.34 99.58 100.57 4,013,575 +0.35(+0.35%)
Nov 07, 2018 97.60 101.19 97.49 100.23 6,430,839 +3.49(+3.61%)
Nov 06, 2018 99.57 99.84 95.87 96.74 7,447,302 -3.87(-3.85%)
Nov 05, 2018 100.88 102.38 100.26 100.61 8,063,797 +3.10(+3.18%)
Nov 02, 2018 98.78 99.01 96.76 97.51 3,916,149 -1.01(-1.03%)
Nov 01, 2018 99.33 99.78 98.04 98.53 3,984,152 -0.53(-0.53%)
Oct 31, 2018 100.11 100.88 98.97 99.06 4,761,198 +0.09(+0.09%)
Oct 30, 2018 97.95 99.12 97.82 98.97 3,640,943 +0.86(+0.88%)
Oct 29, 2018 98.15 99.64 97.10 98.11 3,927,636 +0.92(+0.95%)
Oct 26, 2018 97.79 98.17 95.97 97.18 4,887,277 -1.37(-1.39%)
Oct 25, 2018 97.22 99.40 95.16 98.55 4,504,571 +1.43(+1.48%)
Oct 24, 2018 100.68 101.53 97.00 97.12 7,377,773 -3.72(-3.69%)
Oct 23, 2018 101.12 101.82 99.62 100.84 4,112,866 -1.50(-1.46%)
Oct 22, 2018 102.31 102.96 101.73 102.34 3,216,601 +0.10(+0.10%)
Oct 19, 2018 103.11 103.55 101.08 102.24 4,624,216 -1.27(-1.23%)
Oct 18, 2018 104.07 104.36 102.68 103.51 3,962,507 -0.25(-0.25%)
Oct 17, 2018 101.38 103.92 101.27 103.76 4,819,111 +2.34(+2.31%)
Oct 16, 2018 101.25 101.60 100.42 101.42 4,589,988 +0.38(+0.37%)
Oct 15, 2018 100.94 102.14 100.46 101.05 4,252,682 +0.13(+0.13%)
Oct 12, 2018 99.57 101.41 99.05 100.92 4,947,159 +2.35(+2.38%)
Oct 11, 2018 103.31 103.52 97.36 98.57 7,910,756 -4.96(-4.79%)
Oct 10, 2018 105.00 105.39 103.45 103.53 6,133,612 -1.93(-1.83%)
Oct 09, 2018 105.13 105.96 104.35 105.46 5,162,705 -0.01(-0.01%)
Oct 08, 2018 104.91 106.52 104.84 105.47 6,568,722 +0.40(+0.38%)
Oct 05, 2018 104.22 105.46 104.22 105.07 9,119,255 +1.86(+1.80%)
Oct 04, 2018 103.79 105.67 101.43 103.21 11,977,158 +3.99(+4.02%)
Oct 03, 2018 99.08 100.13 98.87 99.22 5,579,965 +0.60(+0.61%)
Oct 02, 2018 98.20 98.78 97.92 98.62 4,146,713 +0.33(+0.33%)
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.