Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 104.73 106.69 104.50 106.63 1,040,452 +1.24(+1.18%)
Jan 30, 2019 107.43 107.43 103.85 105.39 1,357,350 -2.10(-1.95%)
Jan 29, 2019 107.47 107.97 106.77 107.49 1,031,269 +0.34(+0.32%)
Jan 28, 2019 106.23 107.19 105.64 107.15 870,649 -0.08(-0.07%)
Jan 25, 2019 106.42 107.95 105.72 107.22 1,320,294 +1.77(+1.68%)
Jan 24, 2019 104.84 105.76 104.44 105.45 832,213 +0.53(+0.51%)
Jan 23, 2019 107.22 107.22 102.36 104.92 1,610,941 +0.25(+0.24%)
Jan 22, 2019 104.50 106.10 103.60 104.67 1,346,058 -0.86(-0.81%)
Jan 18, 2019 104.58 105.57 102.95 105.53 1,048,396 +1.93(+1.86%)
Jan 17, 2019 103.32 104.75 103.01 103.60 998,609 -0.04(-0.04%)
Jan 16, 2019 100.13 104.04 99.37 103.64 1,384,169 +5.13(+5.20%)
Jan 15, 2019 97.77 98.57 97.14 98.51 562,754 +0.53(+0.54%)
Jan 14, 2019 97.43 99.24 97.06 97.98 778,520 -0.17(-0.17%)
Jan 11, 2019 97.52 98.34 96.48 98.15 773,560 -0.06(-0.06%)
Jan 10, 2019 98.42 98.97 97.35 98.21 870,588 -0.86(-0.87%)
Jan 09, 2019 98.11 99.39 97.50 99.07 710,325 +1.35(+1.38%)
Jan 08, 2019 97.24 97.90 95.88 97.71 846,249 +1.41(+1.46%)
Jan 07, 2019 95.01 96.40 94.15 96.30 961,295 +0.88(+0.92%)
Jan 04, 2019 93.18 95.60 92.87 95.43 1,108,474 +3.53(+3.84%)
Jan 03, 2019 92.83 94.11 91.79 91.90 1,140,993 -1.81(-1.93%)
Jan 02, 2019 91.96 94.63 91.69 93.71 956,230 +0.40(+0.43%)
Dec 31, 2018 93.43 94.44 92.45 93.31 808,452 +0.57(+0.62%)
Dec 28, 2018 93.96 94.51 92.24 92.74 842,767 -0.63(-0.67%)
Dec 27, 2018 90.43 93.37 89.84 93.37 1,211,739 +1.45(+1.58%)
Dec 26, 2018 87.92 91.92 87.10 91.92 767,075 +4.50(+5.15%)
Dec 24, 2018 87.80 89.04 87.17 87.42 391,371 -1.28(-1.44%)
Dec 21, 2018 89.39 90.85 88.43 88.70 994,877 -0.67(-0.75%)
Dec 20, 2018 89.58 91.35 89.04 89.37 1,306,533 -0.97(-1.08%)
Dec 19, 2018 90.81 93.18 89.78 90.34 1,107,601 -0.32(-0.36%)
Dec 18, 2018 92.09 93.20 89.88 90.66 1,174,864 -0.69(-0.75%)
Dec 17, 2018 91.92 95.20 91.12 91.35 992,347 -0.93(-1.01%)
Dec 14, 2018 91.94 94.70 91.92 92.28 1,267,982 -0.86(-0.92%)
Dec 13, 2018 95.39 95.66 92.12 93.14 1,444,710 -2.42(-2.53%)
Dec 12, 2018 94.93 96.72 93.81 95.56 1,459,124 +1.85(+1.97%)
Dec 11, 2018 95.27 96.55 93.60 93.71 1,352,272 -0.04(-0.04%)
Dec 10, 2018 94.49 94.82 92.28 93.75 1,100,375 -0.74(-0.79%)
Dec 07, 2018 97.92 99.09 94.21 94.49 1,305,288 -3.37(-3.45%)
Dec 06, 2018 96.42 98.15 94.91 97.87 1,839,004 -0.72(-0.73%)
Dec 04, 2018 103.83 104.46 97.81 98.59 1,287,238 -5.68(-5.45%)
Dec 03, 2018 104.17 105.58 103.24 104.27 1,323,507 +1.72(+1.67%)
Nov 30, 2018 101.32 102.75 100.27 102.55 1,777,672 +1.31(+1.30%)
Nov 29, 2018 102.59 103.55 101.11 101.24 1,389,749 -1.56(-1.52%)
Nov 28, 2018 101.64 103.22 101.01 102.80 909,436 +1.64(+1.62%)
Nov 27, 2018 100.78 102.30 100.59 101.16 818,406 -0.19(-0.19%)
Nov 26, 2018 100.11 102.10 100.10 101.35 735,704 +2.80(+2.84%)
Nov 23, 2018 98.59 99.89 97.94 98.55 326,728 -0.63(-0.63%)
Nov 21, 2018 99.18 99.18 99.18 0 +1.41(+1.44%)
Nov 20, 2018 97.94 98.63 96.27 97.77 841,046 -1.47(-1.48%)
Nov 19, 2018 100.63 100.69 98.09 99.24 1,085,651 -0.48(-0.48%)
Nov 16, 2018 99.83 100.27 98.50 99.71 663,636 -0.55(-0.55%)
Nov 15, 2018 97.96 100.29 96.76 100.27 1,104,800 +1.56(+1.58%)
Nov 14, 2018 100.25 101.35 97.56 98.70 979,442 +0.04(+0.04%)
Nov 13, 2018 98.42 100.11 98.30 98.67 546,926 +0.30(+0.31%)
Nov 12, 2018 99.71 100.48 98.00 98.36 944,554 -1.70(-1.70%)
Nov 09, 2018 100.76 101.49 99.60 100.06 777,757 -1.50(-1.48%)
Nov 08, 2018 101.53 102.81 100.95 101.56 758,532 -0.06(-0.06%)
Nov 07, 2018 100.31 102.10 99.45 101.62 1,001,159 +2.12(+2.13%)
Nov 06, 2018 98.48 100.23 98.36 99.51 724,739 +0.84(+0.85%)
Nov 05, 2018 98.74 99.51 97.69 98.67 617,008 +0.00(+0.00%)
Nov 02, 2018 99.69 100.60 97.93 98.67 852,031 -0.08(-0.08%)
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.