Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 126.63 129.13 125.79 126.36 605,800 -1.19(-0.93%)
Sep 27, 2018 122.76 127.89 121.53 127.55 575,238 +5.18(+4.23%)
Sep 26, 2018 120.81 123.86 119.93 122.37 419,643 +2.37(+1.98%)
Sep 25, 2018 117.65 120.68 116.78 120.00 382,919 +2.35(+2.00%)
Sep 24, 2018 114.18 117.65 113.50 117.65 302,894 +3.48(+3.05%)
Sep 21, 2018 119.22 119.85 113.62 114.17 969,500 -4.68(-3.94%)
Sep 20, 2018 119.97 120.78 118.70 118.85 349,291 -0.51(-0.43%)
Sep 19, 2018 121.08 122.83 118.56 119.36 343,170 -1.24(-1.03%)
Sep 18, 2018 118.00 121.06 117.89 120.60 363,510 +1.83(+1.54%)
Sep 17, 2018 120.63 121.03 117.63 118.77 324,034 -1.70(-1.41%)
Sep 14, 2018 117.51 124.40 117.04 120.47 492,200 +2.40(+2.03%)
Sep 13, 2018 117.53 118.34 116.00 118.07 208,468 +1.22(+1.04%)
Sep 12, 2018 116.00 117.26 114.38 116.85 334,924 +3.07(+2.70%)
Sep 11, 2018 113.83 115.78 112.85 113.78 181,044 -0.43(-0.38%)
Sep 10, 2018 112.80 115.45 110.66 114.21 307,212 +1.88(+1.67%)
Sep 07, 2018 108.31 112.88 107.70 112.33 281,400 +4.07(+3.76%)
Sep 06, 2018 111.29 113.00 107.39 108.26 344,861 -3.50(-3.13%)
Sep 05, 2018 113.61 113.80 110.11 111.76 248,516 -2.19(-1.92%)
Sep 04, 2018 111.62 114.36 109.93 113.95 355,285 +2.15(+1.92%)
Aug 31, 2018 111.80 111.80 111.80 0 +1.87(+1.70%)
Aug 30, 2018 109.12 111.33 109.00 109.93 248,627 +0.52(+0.48%)
Aug 29, 2018 109.46 109.93 107.83 109.41 316,342 +0.42(+0.39%)
Aug 28, 2018 110.24 111.00 107.12 108.99 289,427 -1.37(-1.24%)
Aug 27, 2018 109.29 111.17 107.74 110.36 270,607 +1.91(+1.76%)
Aug 24, 2018 108.36 109.23 106.59 108.45 218,700 +0.82(+0.76%)
Aug 23, 2018 107.79 109.25 106.12 107.63 251,279 -0.74(-0.68%)
Aug 22, 2018 106.57 109.23 106.51 108.37 260,113 +1.37(+1.28%)
Aug 21, 2018 103.40 107.10 103.08 107.00 299,221 +3.62(+3.50%)
Aug 20, 2018 103.10 105.11 102.47 103.38 294,857 -0.04(-0.04%)
Aug 17, 2018 102.80 103.88 102.35 103.42 310,500 +0.21(+0.20%)
Aug 16, 2018 102.60 104.76 101.97 103.21 460,708 +1.01(+0.99%)
Aug 15, 2018 107.95 108.97 101.31 102.20 881,068 -9.45(-8.46%)
Aug 14, 2018 111.58 113.00 109.82 111.65 437,994 +0.98(+0.89%)
Aug 13, 2018 112.81 112.81 107.65 110.67 715,684 -2.83(-2.49%)
Aug 10, 2018 114.45 116.45 113.32 113.50 439,300 -1.08(-0.94%)
Aug 09, 2018 117.03 118.05 114.20 114.58 653,771 -2.26(-1.93%)
Aug 08, 2018 116.42 118.85 115.54 116.84 518,448 +0.51(+0.44%)
Aug 07, 2018 114.00 117.67 108.17 116.33 1,625,239 +1.62(+1.41%)
Aug 06, 2018 104.00 114.89 103.87 114.71 2,313,183 +17.45(+17.94%)
Aug 03, 2018 99.71 99.92 96.10 97.26 446,000 -3.57(-3.54%)
Aug 02, 2018 95.00 101.80 92.50 100.83 1,222,183 +9.05(+9.86%)
Aug 01, 2018 91.50 93.21 91.21 91.78 472,576 +0.64(+0.70%)
Jul 31, 2018 89.60 91.70 88.98 91.14 323,315 +2.22(+2.50%)
Jul 30, 2018 88.90 90.04 87.45 88.92 396,043 -0.03(-0.03%)
Jul 27, 2018 91.22 92.00 87.33 88.95 365,400 -2.27(-2.49%)
Jul 26, 2018 88.19 91.71 87.28 91.22 489,908 +2.37(+2.67%)
Jul 25, 2018 88.26 90.05 88.05 88.85 413,238 +0.36(+0.41%)
Jul 24, 2018 95.50 95.50 87.67 88.49 891,040 -6.53(-6.87%)
Jul 23, 2018 94.40 95.22 93.15 95.02 418,210 +1.22(+1.30%)
Jul 20, 2018 95.83 96.26 93.63 93.80 605,661 -1.93(-2.02%)
Jul 19, 2018 95.50 96.60 94.69 95.73 319,301 +0.05(+0.05%)
Jul 18, 2018 96.25 96.90 94.61 95.68 338,811 -0.32(-0.33%)
Jul 17, 2018 93.70 96.59 93.15 96.00 388,826 +2.63(+2.82%)
Jul 16, 2018 97.00 97.00 92.03 93.37 590,140 -3.73(-3.84%)
Jul 13, 2018 96.49 98.32 95.69 97.10 367,002 +0.37(+0.38%)
Jul 12, 2018 97.01 98.99 95.78 96.73 534,832 +0.00(+0.00%)
Jul 11, 2018 95.06 97.55 93.57 96.73 449,640 +0.68(+0.71%)
Jul 10, 2018 93.87 97.22 93.84 96.05 670,983 +1.87(+1.99%)
Jul 09, 2018 95.00 96.33 92.05 94.18 652,494 +0.18(+0.19%)
Jul 06, 2018 90.68 95.04 89.97 94.00 674,056 +4.12(+4.58%)
Jul 05, 2018 89.07 90.34 87.41 89.88 582,796 +1.23(+1.39%)
Jul 03, 2018 88.65 88.65 88.65 0 -0.05(-0.06%)
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.