Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 96.01 97.06 95.20 96.27 34,999,056 +1.12(+1.18%)
Dec 28, 2018 96.77 97.07 94.33 95.15 40,269,536 -0.75(-0.78%)
Dec 27, 2018 94.12 95.91 91.37 95.90 52,197,908 +0.59(+0.62%)
Dec 26, 2018 90.18 95.44 89.06 95.32 54,376,556 +6.09(+6.83%)
Dec 24, 2018 92.59 92.86 89.08 89.22 46,352,596 -3.89(-4.17%)
Dec 21, 2018 96.33 97.63 92.38 93.11 117,363,008 -3.11(-3.23%)
Dec 20, 2018 97.68 98.87 93.63 96.22 74,123,664 -2.07(-2.10%)
Dec 19, 2018 98.24 101.31 96.06 98.28 71,921,584 -0.27(-0.27%)
Dec 18, 2018 98.34 99.06 97.17 98.55 50,885,524 +1.02(+1.05%)
Dec 17, 2018 99.91 100.28 96.41 97.52 60,077,192 -2.98(-2.96%)
Dec 14, 2018 102.60 103.56 100.00 100.50 49,631,612 -3.24(-3.13%)
Dec 13, 2018 103.86 105.09 102.96 103.74 32,322,678 +0.35(+0.34%)
Dec 12, 2018 105.11 105.47 103.35 103.39 38,163,240 +0.46(+0.45%)
Dec 11, 2018 104.07 105.16 101.84 102.93 44,687,648 +0.95(+0.93%)
Dec 10, 2018 99.33 102.35 98.47 101.98 43,034,716 +2.63(+2.64%)
Dec 07, 2018 102.73 103.74 98.86 99.35 47,523,460 -4.14(-4.00%)
Dec 06, 2018 100.30 103.54 99.52 103.50 50,690,384 +0.64(+0.62%)
Dec 04, 2018 106.10 106.77 102.57 102.86 47,683,824 -3.38(-3.19%)
Dec 03, 2018 107.11 107.50 104.95 106.24 36,231,792 +1.14(+1.08%)
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%)
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.