Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.66 96.71 94.86 95.93 35,125,380 +1.11(+1.18%)
Dec 28, 2018 96.42 96.72 93.99 94.81 40,414,884 -0.75(-0.78%)
Dec 27, 2018 93.78 95.57 91.04 95.56 52,386,308 +0.59(+0.62%)
Dec 26, 2018 89.85 95.10 88.74 94.97 54,572,820 +6.07(+6.83%)
Dec 24, 2018 92.25 92.53 88.76 88.90 46,519,896 -3.87(-4.17%)
Dec 21, 2018 95.98 97.28 92.04 92.77 117,786,608 -3.10(-3.23%)
Dec 20, 2018 97.32 98.51 93.29 95.87 74,391,200 -2.06(-2.10%)
Dec 19, 2018 97.89 100.94 95.72 97.93 72,181,176 -0.26(-0.27%)
Dec 18, 2018 97.99 98.70 96.82 98.19 51,069,188 +1.02(+1.05%)
Dec 17, 2018 99.55 99.92 96.06 97.17 60,294,028 -2.97(-2.96%)
Dec 14, 2018 102.23 103.19 99.64 100.14 49,810,748 -3.23(-3.12%)
Dec 13, 2018 103.49 104.71 102.59 103.37 32,439,342 +0.35(+0.34%)
Dec 12, 2018 104.73 105.09 102.98 103.02 38,300,984 +0.46(+0.45%)
Dec 11, 2018 103.70 104.78 101.47 102.56 44,848,940 +0.94(+0.93%)
Dec 10, 2018 98.98 101.98 98.12 101.61 43,190,044 +2.62(+2.64%)
Dec 07, 2018 102.36 103.37 98.50 99.00 47,694,988 -4.13(-4.00%)
Dec 06, 2018 99.94 103.17 99.17 103.12 50,873,340 +0.63(+0.62%)
Dec 04, 2018 105.72 106.38 102.20 102.49 47,855,932 -3.37(-3.19%)
Dec 03, 2018 106.72 107.12 104.58 105.86 36,362,564 +1.13(+1.08%)
Nov 30, 2018 104.55 104.80 103.28 104.73 35,646,220 +0.66(+0.64%)
Nov 29, 2018 104.20 104.94 102.97 104.07 29,428,222 -0.88(-0.84%)
Nov 28, 2018 101.89 105.14 101.87 104.95 49,125,520 +3.76(+3.71%)
Nov 27, 2018 100.36 101.37 99.51 101.19 30,807,954 +0.63(+0.63%)
Nov 26, 2018 98.97 100.70 98.77 100.55 34,195,720 +3.21(+3.30%)
Nov 23, 2018 96.49 98.04 96.33 97.34 14,636,343 -0.04(-0.04%)
Nov 21, 2018 97.38 97.38 97.38 0 +1.32(+1.38%)
Nov 20, 2018 96.14 97.25 93.83 96.06 67,799,760 -2.75(-2.78%)
Nov 19, 2018 102.25 102.53 97.80 98.81 45,895,136 -3.47(-3.39%)
Nov 16, 2018 101.13 102.83 100.87 102.27 35,473,100 +0.95(+0.94%)
Nov 15, 2018 99.16 101.81 98.14 101.32 40,723,396 +2.18(+2.20%)
Nov 14, 2018 102.09 102.25 98.67 99.14 41,800,708 -1.43(-1.42%)
Nov 13, 2018 101.14 102.26 100.28 100.56 37,605,920 +0.07(+0.07%)
Nov 12, 2018 102.90 103.40 99.77 100.50 35,728,640 -2.54(-2.46%)
Nov 09, 2018 104.24 104.81 102.28 103.04 34,070,688 -2.05(-1.95%)
Nov 08, 2018 105.13 105.52 104.30 105.09 27,095,662 -0.20(-0.19%)
Nov 07, 2018 102.92 105.55 102.88 105.28 40,288,556 +3.99(+3.94%)
Nov 06, 2018 100.98 102.35 99.94 101.30 25,875,706 +0.20(+0.19%)
Nov 05, 2018 100.03 101.32 99.59 101.10 29,680,244 +1.27(+1.27%)
Nov 02, 2018 100.13 100.92 98.72 99.83 40,069,256 +0.23(+0.23%)
Nov 01, 2018 100.67 100.92 99.24 99.60 35,488,396 -0.84(-0.83%)
Oct 31, 2018 99.14 101.69 99.11 100.44 54,296,532 +2.90(+2.97%)
Oct 30, 2018 97.48 98.16 94.14 97.55 69,479,832 -0.11(-0.12%)
Oct 29, 2018 101.66 102.22 95.57 97.66 58,637,668 -2.92(-2.91%)
Oct 26, 2018 99.39 102.27 98.51 100.58 59,043,616 -1.26(-1.24%)
Oct 25, 2018 100.20 102.75 99.82 101.84 65,537,248 +5.62(+5.84%)
Oct 24, 2018 101.95 102.02 95.53 96.22 67,857,296 -5.43(-5.35%)
Oct 23, 2018 101.34 102.47 98.84 101.65 46,525,224 -1.44(-1.40%)
Oct 22, 2018 102.80 103.95 101.79 103.09 28,190,408 +0.91(+0.89%)
Oct 19, 2018 102.44 104.25 101.76 102.18 34,864,200 +0.15(+0.15%)
Oct 18, 2018 103.53 103.94 101.40 102.03 34,537,204 -2.08(-2.00%)
Oct 17, 2018 105.02 105.14 103.02 104.11 28,229,814 -0.27(-0.26%)
Oct 16, 2018 103.01 104.77 102.45 104.38 33,605,672 +3.20(+3.16%)
Oct 15, 2018 102.42 102.95 100.57 101.18 34,093,772 -1.85(-1.80%)
Oct 12, 2018 102.51 104.61 100.73 103.04 50,769,252 +3.44(+3.46%)
Oct 11, 2018 99.07 102.44 97.99 99.59 67,927,024 -0.24(-0.24%)
Oct 10, 2018 104.61 104.85 99.48 99.83 65,251,224 -5.74(-5.43%)
Oct 09, 2018 104.51 106.34 104.19 105.57 27,853,060 +1.33(+1.27%)
Oct 08, 2018 105.00 105.35 102.82 104.24 31,516,828 -1.20(-1.14%)
Oct 05, 2018 105.91 106.42 104.04 105.44 30,911,946 -0.62(-0.59%)
Oct 04, 2018 107.78 107.92 104.97 106.06 37,025,292 -2.24(-2.07%)
Oct 03, 2018 108.54 109.25 108.08 108.30 17,700,156 +0.02(+0.02%)
Oct 02, 2018 108.42 108.93 107.62 108.28 22,098,356 -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.