Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 105.35 107.49 105.33 107.00 542,523 +0.89(+0.84%)
Sep 27, 2018 104.93 106.97 103.69 106.11 531,682 +1.24(+1.18%)
Sep 26, 2018 107.53 107.83 104.75 104.87 507,027 -2.56(-2.38%)
Sep 25, 2018 107.20 107.68 106.10 107.43 469,799 +0.57(+0.53%)
Sep 24, 2018 110.41 110.68 106.64 106.86 588,817 -3.45(-3.13%)
Sep 21, 2018 111.81 112.70 109.99 110.31 1,089,984 -1.47(-1.32%)
Sep 20, 2018 111.62 113.35 111.53 111.78 651,499 +0.49(+0.44%)
Sep 19, 2018 109.58 112.58 109.58 111.29 462,468 +1.45(+1.32%)
Sep 18, 2018 110.97 111.15 109.21 109.83 452,651 -1.29(-1.16%)
Sep 17, 2018 111.48 111.93 110.39 111.12 455,494 -0.37(-0.33%)
Sep 14, 2018 109.76 111.83 109.70 111.49 795,272 +1.74(+1.59%)
Sep 13, 2018 109.14 110.60 108.61 109.75 404,431 +0.67(+0.62%)
Sep 12, 2018 111.04 111.78 108.76 109.08 230,607 -2.14(-1.93%)
Sep 11, 2018 110.25 112.66 110.25 111.22 481,466 +0.48(+0.43%)
Sep 10, 2018 110.95 112.16 110.25 110.75 310,253 -0.07(-0.07%)
Sep 07, 2018 111.18 111.67 109.71 110.82 382,718 -0.20(-0.18%)
Sep 06, 2018 109.45 111.32 109.09 111.02 555,042 +1.62(+1.48%)
Sep 05, 2018 108.83 110.05 108.10 109.40 359,552 +0.18(+0.16%)
Sep 04, 2018 107.76 109.63 107.17 109.22 335,086 +1.38(+1.28%)
Aug 31, 2018 107.84 107.84 107.84 0 +0.19(+0.18%)
Aug 30, 2018 108.58 108.80 107.29 107.65 415,251 -1.34(-1.23%)
Aug 29, 2018 109.42 109.43 107.76 108.99 287,620 -0.19(-0.17%)
Aug 28, 2018 109.93 110.35 108.85 109.17 225,928 -0.56(-0.51%)
Aug 27, 2018 110.52 110.98 109.29 109.73 342,764 +0.00(+0.00%)
Aug 24, 2018 111.21 111.21 109.46 109.73 258,973 -1.03(-0.93%)
Aug 23, 2018 111.06 111.34 109.64 110.77 407,546 -0.29(-0.26%)
Aug 22, 2018 111.20 111.52 109.99 111.06 350,617 -0.51(-0.46%)
Aug 21, 2018 109.90 112.35 109.90 111.57 512,228 +1.66(+1.51%)
Aug 20, 2018 109.88 110.49 108.67 109.91 472,352 +0.39(+0.36%)
Aug 17, 2018 109.58 111.44 109.11 109.52 546,172 +0.01(+0.01%)
Aug 16, 2018 105.55 111.17 105.55 109.51 1,016,020 +4.45(+4.24%)
Aug 15, 2018 106.08 106.75 104.11 105.06 539,165 -1.30(-1.23%)
Aug 14, 2018 103.71 106.61 103.71 106.36 456,256 +2.97(+2.87%)
Aug 13, 2018 104.04 106.17 102.68 103.39 322,926 -0.55(-0.53%)
Aug 10, 2018 103.23 104.54 101.79 103.94 292,887 -0.22(-0.21%)
Aug 09, 2018 103.61 105.76 103.61 104.15 689,699 +0.51(+0.49%)
Aug 08, 2018 103.06 104.22 102.32 103.64 781,920 +1.55(+1.51%)
Aug 07, 2018 102.21 102.89 102.02 102.09 613,307 -0.06(-0.06%)
Aug 06, 2018 102.50 102.61 101.51 102.16 426,263 -0.24(-0.24%)
Aug 03, 2018 103.43 104.43 102.11 102.40 345,691 -1.02(-0.99%)
Aug 02, 2018 102.16 104.02 101.56 103.42 701,667 +0.68(+0.66%)
Aug 01, 2018 102.32 104.46 101.64 102.75 1,585,808 +0.52(+0.51%)
Jul 31, 2018 103.61 103.83 101.46 102.22 845,353 -1.14(-1.10%)
Jul 30, 2018 103.87 104.71 103.30 103.36 723,821 -0.35(-0.34%)
Jul 27, 2018 104.97 105.61 103.28 103.71 903,701 -1.38(-1.31%)
Jul 26, 2018 106.15 107.73 104.66 105.09 964,280 -1.05(-0.99%)
Jul 25, 2018 106.91 106.99 104.18 106.14 1,172,880 -0.54(-0.50%)
Jul 24, 2018 107.99 109.21 106.40 106.68 1,955,069 -1.94(-1.78%)
Jul 23, 2018 111.05 112.88 108.52 108.62 1,254,711 -2.51(-2.26%)
Jul 20, 2018 107.79 111.40 106.61 111.13 1,927,216 +1.08(+0.98%)
Jul 19, 2018 114.26 114.26 109.35 110.05 1,827,052 -6.09(-5.24%)
Jul 18, 2018 115.86 116.52 114.54 116.14 700,664 +0.60(+0.52%)
Jul 17, 2018 115.13 116.14 114.61 115.54 473,030 +0.72(+0.63%)
Jul 16, 2018 114.78 115.41 113.57 114.82 721,248 +0.39(+0.34%)
Jul 13, 2018 115.89 113.85 114.43 497,430 -1.21(-1.05%)
Jul 12, 2018 119.31 119.87 114.12 115.64 774,662 -3.58(-3.00%)
Jul 11, 2018 119.00 120.03 118.79 119.22 357,967 -0.81(-0.67%)
Jul 10, 2018 123.85 123.87 119.52 120.03 503,331 -3.17(-2.57%)
Jul 09, 2018 119.67 123.33 119.24 123.20 428,947 +4.05(+3.40%)
Jul 06, 2018 117.47 119.69 116.85 119.15 389,571 +1.57(+1.33%)
Jul 05, 2018 118.76 116.66 117.58 489,718 -0.44(-0.37%)
Jul 03, 2018 118.02 118.02 118.02 0 -1.58(-1.32%)
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.