Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.48 116.84 115.19 116.55 1,791,157 +1.24(+1.07%)
Dec 28, 2018 116.25 116.71 114.81 115.31 1,454,650 -0.33(-0.29%)
Dec 27, 2018 111.43 115.64 111.01 115.64 2,126,471 +2.84(+2.52%)
Dec 26, 2018 108.82 112.85 107.85 112.80 2,184,671 +4.37(+4.03%)
Dec 24, 2018 111.95 112.11 108.37 108.44 1,422,728 -4.24(-3.76%)
Dec 21, 2018 112.48 115.23 111.97 112.68 4,403,853 +0.60(+0.53%)
Dec 20, 2018 112.91 114.09 111.23 112.08 2,631,362 -1.52(-1.34%)
Dec 19, 2018 113.02 115.67 112.17 113.61 2,101,558 +0.75(+0.67%)
Dec 18, 2018 115.07 115.74 112.35 112.85 2,005,069 -1.63(-1.43%)
Dec 17, 2018 114.92 116.53 114.10 114.48 2,059,587 -0.44(-0.38%)
Dec 14, 2018 114.87 115.49 114.32 114.92 1,777,126 -0.92(-0.80%)
Dec 13, 2018 115.43 116.40 114.09 115.85 1,893,044 +0.45(+0.39%)
Dec 12, 2018 116.27 116.75 114.54 115.40 2,479,740 +0.66(+0.57%)
Dec 11, 2018 117.73 118.51 114.59 114.75 2,178,597 -2.08(-1.78%)
Dec 10, 2018 117.46 117.53 114.56 116.83 1,809,535 -0.64(-0.55%)
Dec 07, 2018 117.89 119.51 116.12 117.47 1,730,639 -0.47(-0.40%)
Dec 06, 2018 117.43 118.10 115.02 117.94 2,723,282 -0.76(-0.64%)
Dec 04, 2018 120.19 121.25 118.15 118.70 3,044,225 -1.06(-0.88%)
Dec 03, 2018 120.36 121.20 118.86 119.76 2,108,934 -0.21(-0.17%)
Nov 30, 2018 120.41 120.84 119.31 119.97 3,295,282 -0.42(-0.35%)
Nov 29, 2018 120.67 121.31 119.88 120.39 1,111,497 -0.93(-0.77%)
Nov 28, 2018 119.43 121.34 119.09 121.32 1,609,718 +1.78(+1.49%)
Nov 27, 2018 119.24 119.97 118.40 119.54 1,083,487 -0.15(-0.13%)
Nov 26, 2018 118.40 120.16 118.40 119.69 1,160,134 +1.90(+1.61%)
Nov 23, 2018 117.82 119.09 117.41 117.79 565,768 -0.98(-0.82%)
Nov 21, 2018 118.76 118.76 118.76 0 -0.49(-0.41%)
Nov 20, 2018 120.42 120.83 118.39 119.26 2,238,889 -1.24(-1.03%)
Nov 19, 2018 118.93 120.62 118.49 120.50 2,141,894 +1.61(+1.35%)
Nov 16, 2018 116.37 119.25 115.63 118.89 2,341,669 +2.19(+1.88%)
Nov 15, 2018 113.08 117.31 112.43 116.70 2,116,658 +3.03(+2.67%)
Nov 14, 2018 114.75 115.48 112.83 113.67 1,536,905 -0.76(-0.67%)
Nov 13, 2018 114.22 116.09 113.92 114.43 1,421,850 +0.34(+0.30%)
Nov 12, 2018 117.26 117.34 114.03 114.09 2,340,882 -3.57(-3.03%)
Nov 09, 2018 118.22 118.73 117.22 117.66 1,548,032 -0.53(-0.45%)
Nov 08, 2018 117.89 118.75 117.43 118.19 1,138,430 +0.06(+0.05%)
Nov 07, 2018 117.49 118.33 116.32 118.13 1,567,533 +1.17(+1.00%)
Nov 06, 2018 115.18 117.03 114.65 116.96 1,572,316 +1.61(+1.40%)
Nov 05, 2018 114.26 115.84 114.00 115.35 1,796,763 +2.12(+1.87%)
Nov 02, 2018 113.58 114.00 111.90 113.23 1,522,614 +0.64(+0.57%)
Nov 01, 2018 112.39 113.41 111.53 112.59 1,945,404 +0.55(+0.49%)
Oct 31, 2018 112.75 113.47 111.91 112.05 2,861,324 -0.41(-0.37%)
Oct 30, 2018 111.17 112.60 110.23 112.46 2,193,177 +2.11(+1.91%)
Oct 29, 2018 111.54 112.58 109.51 110.35 2,162,509 -0.38(-0.34%)
Oct 26, 2018 110.50 111.82 108.79 110.73 2,852,477 -0.21(-0.19%)
Oct 25, 2018 112.97 113.24 109.85 110.94 3,797,703 -1.18(-1.06%)
Oct 24, 2018 108.16 113.82 108.09 112.13 4,322,722 -1.57(-1.38%)
Oct 23, 2018 112.94 114.69 112.33 113.70 2,879,535 -0.34(-0.30%)
Oct 22, 2018 114.95 115.64 113.71 114.04 2,383,821 -1.03(-0.90%)
Oct 19, 2018 113.47 116.14 113.47 115.07 2,335,314 +0.71(+0.62%)
Oct 18, 2018 115.43 116.30 113.70 114.36 4,604,547 +0.32(+0.28%)
Oct 17, 2018 111.97 114.85 111.77 114.04 1,912,987 +2.01(+1.79%)
Oct 16, 2018 112.22 112.43 111.46 112.03 2,709,836 +0.23(+0.20%)
Oct 15, 2018 113.18 114.39 111.78 111.80 1,812,623 -1.44(-1.28%)
Oct 12, 2018 113.96 114.70 110.54 113.25 3,082,240 -0.51(-0.45%)
Oct 11, 2018 118.46 118.46 112.88 113.76 3,524,072 -5.04(-4.24%)
Oct 10, 2018 121.05 122.06 118.75 118.80 2,360,896 -3.72(-3.04%)
Oct 09, 2018 121.77 122.80 120.43 122.52 1,577,240 +0.39(+0.32%)
Oct 08, 2018 120.50 122.84 120.09 122.14 1,334,587 +1.53(+1.26%)
Oct 05, 2018 120.62 121.61 120.35 120.61 887,504 -0.01(-0.01%)
Oct 04, 2018 119.65 120.73 119.36 120.62 1,104,072 +0.93(+0.78%)
Oct 03, 2018 120.21 120.93 119.41 119.69 945,753 -0.13(-0.11%)
Oct 02, 2018 119.55 119.91 118.95 119.81 1,294,862 +0.36(+0.30%)
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.