Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.04 109.58 107.53 108.33 3,781,071 -0.91(-0.83%)
Jan 30, 2019 107.89 109.52 106.78 109.24 5,215,465 +3.38(+3.19%)
Jan 29, 2019 106.46 107.94 105.60 105.87 4,026,526 +0.03(+0.03%)
Jan 28, 2019 104.03 109.78 103.57 105.84 8,249,390 -0.98(-0.91%)
Jan 25, 2019 102.51 107.27 101.25 106.81 9,055,766 +4.17(+4.06%)
Jan 24, 2019 94.94 104.18 93.68 102.64 20,581,996 +15.98(+18.44%)
Jan 23, 2019 88.07 88.48 85.15 86.66 4,144,866 -0.87(-1.00%)
Jan 22, 2019 89.74 89.89 86.63 87.54 3,070,395 -2.97(-3.28%)
Jan 18, 2019 90.10 91.06 89.29 90.51 3,593,167 +1.24(+1.39%)
Jan 17, 2019 88.41 89.73 86.87 89.27 2,523,421 +1.69(+1.93%)
Jan 16, 2019 88.55 88.82 87.54 87.57 2,153,891 -0.70(-0.79%)
Jan 15, 2019 88.24 89.53 87.93 88.27 2,037,408 +0.63(+0.72%)
Jan 14, 2019 87.01 87.88 86.53 87.64 1,622,917 -0.35(-0.40%)
Jan 11, 2019 87.23 89.07 86.28 87.99 2,756,098 +0.53(+0.61%)
Jan 10, 2019 85.44 87.91 85.30 87.46 2,367,789 +1.48(+1.72%)
Jan 09, 2019 85.95 87.64 85.30 85.98 2,846,196 +0.76(+0.90%)
Jan 08, 2019 88.13 88.54 84.56 85.21 3,278,157 -1.65(-1.91%)
Jan 07, 2019 84.36 87.16 84.21 86.87 2,919,223 +2.24(+2.64%)
Jan 04, 2019 82.65 84.75 81.73 84.63 3,111,963 +3.75(+4.63%)
Jan 03, 2019 82.28 83.05 80.20 80.89 2,716,148 -3.16(-3.77%)
Jan 02, 2019 80.70 84.79 79.90 84.05 2,556,771 +1.63(+1.97%)
Dec 31, 2018 82.50 82.97 81.21 82.43 1,481,016 +0.80(+0.98%)
Dec 28, 2018 82.02 83.14 80.89 81.62 1,768,375 +0.04(+0.05%)
Dec 27, 2018 80.95 81.70 78.46 81.58 2,752,366 -0.89(-1.08%)
Dec 26, 2018 77.32 82.53 77.10 82.47 2,872,814 +5.76(+7.51%)
Dec 24, 2018 78.36 79.84 76.67 76.72 1,848,661 -2.17(-2.75%)
Dec 21, 2018 81.16 82.24 78.55 78.88 4,921,463 -1.91(-2.36%)
Dec 20, 2018 82.02 83.43 79.18 80.79 3,770,642 -1.68(-2.04%)
Dec 19, 2018 85.65 87.03 81.96 82.47 3,042,906 -3.88(-4.49%)
Dec 18, 2018 85.15 86.87 84.81 86.36 3,741,916 +1.98(+2.35%)
Dec 17, 2018 85.93 87.32 83.83 84.37 2,756,075 -1.59(-1.85%)
Dec 14, 2018 85.21 87.21 85.20 85.96 2,171,772 -0.30(-0.35%)
Dec 13, 2018 88.37 88.91 85.93 86.26 1,842,947 -1.36(-1.56%)
Dec 12, 2018 86.98 87.87 85.46 87.62 2,478,107 +2.33(+2.73%)
Dec 11, 2018 86.86 88.27 84.73 85.29 2,852,752 +0.48(+0.57%)
Dec 10, 2018 84.20 85.40 83.23 84.81 2,836,778 +0.39(+0.46%)
Dec 07, 2018 85.93 86.95 83.70 84.42 2,631,793 -1.72(-2.00%)
Dec 06, 2018 84.93 86.18 83.14 86.14 4,819,390 -2.21(-2.50%)
Dec 04, 2018 90.89 91.40 88.26 88.35 2,988,382 -3.23(-3.53%)
Dec 03, 2018 91.94 92.11 89.64 91.58 3,616,087 +2.08(+2.32%)
Nov 30, 2018 88.44 89.51 87.54 89.50 3,173,548 +1.24(+1.40%)
Nov 29, 2018 87.11 89.09 87.11 88.26 3,021,142 +0.01(+0.01%)
Nov 28, 2018 86.52 88.31 85.17 88.25 2,460,495 +2.23(+2.59%)
Nov 27, 2018 85.71 86.62 85.17 86.03 1,755,802 -0.12(-0.13%)
Nov 26, 2018 85.81 86.67 84.91 86.14 2,912,588 +1.69(+2.01%)
Nov 23, 2018 82.69 85.15 82.69 84.45 1,360,948 +0.74(+0.88%)
Nov 21, 2018 83.71 83.71 83.71 0 +1.76(+2.15%)
Nov 20, 2018 82.65 83.59 80.76 81.95 4,403,422 -3.14(-3.69%)
Nov 19, 2018 87.35 87.48 84.75 85.09 5,174,299 -2.54(-2.89%)
Nov 16, 2018 83.63 88.23 82.62 87.62 5,132,152 +1.96(+2.29%)
Nov 15, 2018 80.65 85.69 80.37 85.66 4,557,043 +4.57(+5.63%)
Nov 14, 2018 82.22 82.31 80.05 81.09 2,272,957 +0.22(+0.28%)
Nov 13, 2018 80.97 82.31 80.56 80.87 3,982,895 +1.19(+1.49%)
Nov 12, 2018 81.96 82.45 79.58 79.68 2,762,733 -3.20(-3.87%)
Nov 09, 2018 82.70 83.65 82.47 82.88 2,602,447 -0.66(-0.79%)
Nov 08, 2018 81.22 83.97 81.20 83.54 2,868,026 +1.52(+1.86%)
Nov 07, 2018 83.88 85.00 79.65 82.02 6,371,852 -0.79(-0.95%)
Nov 06, 2018 81.34 82.89 81.22 82.81 2,027,762 +1.50(+1.85%)
Nov 05, 2018 82.14 82.35 80.50 81.30 2,418,486 -0.68(-0.83%)
Nov 02, 2018 83.13 83.45 81.14 81.99 3,911,651 -1.85(-2.21%)
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.