Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 82.97 84.46 81.76 83.84 5,586,331 +1.56(+1.90%)
Oct 31, 2018 80.28 83.13 79.63 82.28 5,940,479 +3.20(+4.05%)
Oct 30, 2018 75.97 79.72 75.85 79.08 6,554,855 +3.57(+4.72%)
Oct 29, 2018 77.36 77.44 74.12 75.51 4,082,278 -0.41(-0.55%)
Oct 26, 2018 75.11 77.49 74.45 75.93 5,346,341 -0.60(-0.78%)
Oct 25, 2018 74.31 77.22 72.57 76.52 8,209,170 +9.98(+15.01%)
Oct 24, 2018 71.03 71.21 66.27 66.54 5,763,634 -5.55(-7.70%)
Oct 23, 2018 70.38 72.52 69.58 72.09 2,713,570 -0.11(-0.15%)
Oct 22, 2018 72.22 72.70 71.59 72.20 1,826,197 +0.78(+1.09%)
Oct 19, 2018 73.53 74.21 71.39 71.41 2,600,331 -1.74(-2.38%)
Oct 18, 2018 74.38 74.88 72.83 73.16 2,438,896 -1.74(-2.33%)
Oct 17, 2018 76.38 76.38 74.69 74.90 1,539,935 -1.13(-1.48%)
Oct 16, 2018 73.49 76.24 73.26 76.03 3,421,624 +3.23(+4.43%)
Oct 15, 2018 73.18 73.78 72.78 72.80 2,089,429 -0.56(-0.76%)
Oct 12, 2018 73.11 73.53 72.14 73.36 2,502,174 +2.05(+2.88%)
Oct 11, 2018 72.28 73.70 70.64 71.31 3,133,237 -0.47(-0.66%)
Oct 10, 2018 74.10 74.10 71.71 71.78 3,327,172 -3.06(-4.08%)
Oct 09, 2018 74.35 75.67 74.21 74.84 1,797,445 +0.17(+0.23%)
Oct 08, 2018 74.80 75.52 74.09 74.66 2,614,433 -0.41(-0.55%)
Oct 05, 2018 79.05 79.26 74.35 75.08 4,680,928 -4.18(-5.28%)
Oct 04, 2018 79.09 80.38 78.19 79.26 4,911,001 +0.12(+0.15%)
Oct 03, 2018 78.55 80.95 78.26 79.14 5,746,572 +1.86(+2.41%)
Oct 02, 2018 76.91 78.32 76.90 77.28 2,670,068 +0.22(+0.29%)
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.