Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.26 104.22 102.21 103.58 474,927 +1.40(+1.37%)
Oct 30, 2018 102.29 103.08 101.23 102.18 344,958 -0.10(-0.10%)
Oct 29, 2018 101.59 102.51 100.83 102.28 364,437 +2.01(+2.00%)
Oct 26, 2018 101.39 102.05 99.84 100.27 324,195 -1.88(-1.84%)
Oct 25, 2018 101.33 102.73 100.03 102.15 635,552 +1.34(+1.33%)
Oct 24, 2018 99.76 102.12 99.76 100.81 543,799 +0.93(+0.93%)
Oct 23, 2018 99.11 100.81 97.94 99.88 431,640 -0.26(-0.26%)
Oct 22, 2018 101.32 101.32 100.06 100.14 327,818 -0.95(-0.94%)
Oct 19, 2018 103.35 103.66 100.67 101.09 351,000 -1.86(-1.80%)
Oct 18, 2018 104.19 104.59 102.55 102.94 306,474 -1.30(-1.25%)
Oct 17, 2018 104.35 104.99 103.62 104.24 279,088 -0.21(-0.20%)
Oct 16, 2018 101.69 104.64 101.49 104.45 357,541 +3.59(+3.56%)
Oct 15, 2018 100.15 101.71 99.64 100.86 324,306 +0.32(+0.32%)
Oct 12, 2018 100.88 101.05 99.31 100.54 495,157 +1.27(+1.28%)
Oct 11, 2018 99.16 101.25 98.84 99.27 707,469 -0.20(-0.20%)
Oct 10, 2018 102.01 102.19 99.30 99.47 424,607 -2.60(-2.54%)
Oct 09, 2018 102.08 102.50 100.68 102.06 370,401 +0.00(+0.00%)
Oct 08, 2018 103.02 103.71 100.61 102.06 399,817 -1.21(-1.17%)
Oct 05, 2018 103.74 104.12 102.69 103.28 336,014 -0.30(-0.29%)
Oct 04, 2018 105.08 105.24 103.11 103.58 356,329 -1.85(-1.75%)
Oct 03, 2018 107.09 107.56 105.21 105.43 234,310 -1.45(-1.36%)
Oct 02, 2018 108.00 108.16 106.60 106.88 292,155 -1.30(-1.20%)
Oct 01, 2018 108.99 109.35 107.86 108.17 320,287 -0.23(-0.21%)
Sep 28, 2018 107.49 108.97 107.49 108.40 290,213 +0.88(+0.82%)
Sep 27, 2018 107.78 108.08 106.78 107.52 354,713 -0.12(-0.11%)
Sep 26, 2018 108.67 108.86 107.62 107.64 266,631 -0.83(-0.77%)
Sep 25, 2018 108.11 108.97 107.97 108.48 286,304 +0.35(+0.32%)
Sep 24, 2018 107.92 108.22 107.30 108.13 302,620 +0.13(+0.12%)
Sep 21, 2018 108.22 108.57 107.83 108.00 576,311 -0.27(-0.25%)
Sep 20, 2018 108.11 108.46 107.93 108.27 292,802 +0.63(+0.59%)
Sep 19, 2018 108.67 108.82 107.24 107.64 227,713 -0.91(-0.84%)
Sep 18, 2018 106.92 108.99 106.41 108.55 440,062 +1.37(+1.28%)
Sep 17, 2018 109.17 109.17 107.07 107.17 379,871 -2.04(-1.87%)
Sep 14, 2018 107.20 109.56 107.20 109.21 503,705 +2.04(+1.90%)
Sep 13, 2018 107.73 108.27 106.92 107.17 276,952 -0.24(-0.22%)
Sep 12, 2018 108.04 108.17 106.65 107.41 254,288 -0.46(-0.43%)
Sep 11, 2018 106.96 108.15 106.94 107.87 263,959 +0.73(+0.68%)
Sep 10, 2018 107.69 107.72 106.81 107.14 195,563 -0.24(-0.22%)
Sep 07, 2018 107.16 108.50 107.05 107.38 209,903 -0.02(-0.02%)
Sep 06, 2018 107.05 107.91 106.63 107.40 227,360 +0.35(+0.33%)
Sep 05, 2018 107.19 107.23 106.17 107.05 210,532 -0.77(-0.71%)
Sep 04, 2018 108.39 108.96 107.35 107.81 207,446 -0.61(-0.56%)
Aug 31, 2018 108.42 108.42 108.42 0 +0.17(+0.16%)
Aug 30, 2018 108.73 108.93 108.13 108.25 273,196 -0.71(-0.65%)
Aug 29, 2018 109.17 109.23 108.48 108.96 168,823 +0.06(+0.05%)
Aug 28, 2018 108.95 109.44 108.44 108.91 223,946 +0.17(+0.16%)
Aug 27, 2018 109.08 109.48 108.57 108.73 245,617 +0.13(+0.12%)
Aug 24, 2018 108.84 109.38 107.82 108.60 322,827 -0.41(-0.37%)
Aug 23, 2018 109.03 109.58 108.75 109.01 158,801 -0.06(-0.05%)
Aug 22, 2018 108.27 109.23 108.09 109.06 172,447 +0.39(+0.36%)
Aug 21, 2018 108.64 108.94 108.03 108.68 359,093 +0.69(+0.64%)
Aug 20, 2018 108.17 108.59 107.82 107.99 173,556 +0.18(+0.17%)
Aug 17, 2018 107.17 107.93 106.50 107.81 427,507 +0.72(+0.67%)
Aug 16, 2018 107.12 107.70 106.33 107.09 544,541 +0.33(+0.31%)
Aug 15, 2018 107.86 108.18 106.40 106.76 468,528 -1.45(-1.34%)
Aug 14, 2018 108.07 108.83 107.93 108.22 731,120 +0.25(+0.23%)
Aug 13, 2018 108.27 109.36 107.71 107.97 416,504 -0.52(-0.48%)
Aug 10, 2018 107.62 109.26 107.48 108.49 499,799 +0.09(+0.08%)
Aug 09, 2018 109.74 110.88 108.33 108.40 561,850 +1.28(+1.19%)
Aug 08, 2018 106.52 107.53 100.13 107.13 759,466 -2.01(-1.84%)
Aug 07, 2018 110.10 110.30 108.51 109.14 808,761 -0.64(-0.58%)
Aug 06, 2018 110.54 110.99 109.55 109.78 762,685 -0.52(-0.47%)
Aug 03, 2018 109.31 110.35 108.73 110.30 570,292 +0.33(+0.30%)
Aug 02, 2018 108.19 110.64 108.15 109.97 485,252 +1.31(+1.21%)
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.