Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 95.27 95.71 94.18 95.18 5,825,829 +0.10(+0.11%)
Dec 28, 2018 94.85 95.72 94.10 95.08 6,279,907 +0.81(+0.86%)
Dec 27, 2018 92.85 94.31 91.35 94.27 5,839,734 +0.94(+1.01%)
Dec 26, 2018 91.51 93.42 90.49 93.33 5,264,977 +1.98(+2.17%)
Dec 24, 2018 94.88 95.71 91.29 91.35 3,893,094 -2.92(-3.10%)
Dec 21, 2018 95.59 98.35 93.74 94.27 15,395,482 -0.68(-0.72%)
Dec 20, 2018 94.94 96.43 94.08 94.95 9,582,519 +0.15(+0.15%)
Dec 19, 2018 97.03 97.52 94.45 94.80 8,024,416 -1.55(-1.61%)
Dec 18, 2018 97.54 97.81 95.41 96.35 6,688,136 -0.89(-0.91%)
Dec 17, 2018 98.53 99.14 96.66 97.24 6,421,900 -0.93(-0.95%)
Dec 14, 2018 101.07 101.27 97.93 98.17 8,594,290 -3.79(-3.72%)
Dec 13, 2018 100.92 102.43 100.89 101.96 7,105,634 +1.16(+1.15%)
Dec 12, 2018 101.95 102.17 100.29 100.80 5,675,647 -0.25(-0.25%)
Dec 11, 2018 100.71 101.82 100.52 101.05 4,737,401 +0.95(+0.95%)
Dec 10, 2018 100.28 100.47 98.61 100.10 4,817,878 +0.32(+0.32%)
Dec 07, 2018 100.26 100.78 99.40 99.78 5,357,706 -0.88(-0.87%)
Dec 06, 2018 100.20 101.13 98.30 100.66 6,024,657 -0.03(-0.03%)
Dec 04, 2018 102.03 103.09 100.39 100.69 8,210,895 -1.01(-0.99%)
Dec 03, 2018 102.98 103.35 100.44 101.70 7,151,402 -2.53(-2.43%)
Nov 30, 2018 100.97 104.28 100.97 104.23 9,419,330 +3.14(+3.10%)
Nov 29, 2018 101.20 101.60 100.38 101.09 3,216,946 -0.20(-0.19%)
Nov 28, 2018 99.13 101.30 98.78 101.29 4,659,056 +1.76(+1.77%)
Nov 27, 2018 98.61 99.60 98.21 99.53 3,374,980 +0.50(+0.50%)
Nov 26, 2018 99.05 99.52 98.29 99.03 3,356,797 +0.38(+0.39%)
Nov 23, 2018 98.11 99.64 98.11 98.65 1,690,217 +0.11(+0.11%)
Nov 21, 2018 98.53 98.53 98.53 0 -0.62(-0.62%)
Nov 20, 2018 102.40 102.81 98.96 99.15 5,952,452 -2.57(-2.53%)
Nov 19, 2018 100.93 102.16 100.83 101.72 5,389,847 +0.56(+0.56%)
Nov 16, 2018 100.05 101.27 99.87 101.16 5,246,376 +1.33(+1.33%)
Nov 15, 2018 99.52 100.00 98.81 99.83 4,722,117 +0.13(+0.13%)
Nov 14, 2018 100.38 100.42 99.38 99.71 5,156,041 -0.42(-0.42%)
Nov 13, 2018 100.65 100.65 99.33 100.12 4,223,380 +0.15(+0.15%)
Nov 12, 2018 100.00 101.13 99.76 99.98 5,372,974 -0.44(-0.43%)
Nov 09, 2018 99.22 100.61 99.22 100.42 5,880,485 +1.21(+1.22%)
Nov 08, 2018 98.62 99.58 98.51 99.20 3,402,687 +0.38(+0.39%)
Nov 07, 2018 98.68 98.95 97.82 98.82 4,933,034 +0.34(+0.35%)
Nov 06, 2018 97.47 98.59 97.32 98.47 4,578,471 +0.70(+0.72%)
Nov 05, 2018 95.47 97.82 95.12 97.77 6,165,201 +2.75(+2.90%)
Nov 02, 2018 95.30 95.82 93.71 95.02 7,845,288 -0.29(-0.30%)
Nov 01, 2018 95.73 96.71 94.86 95.31 6,711,630 -0.74(-0.77%)
Oct 31, 2018 97.00 97.00 95.04 96.06 7,545,217 -1.19(-1.22%)
Oct 30, 2018 97.23 97.64 96.24 97.24 5,732,954 +0.75(+0.78%)
Oct 29, 2018 95.12 96.85 95.00 96.49 6,675,563 +2.09(+2.21%)
Oct 26, 2018 95.41 95.78 93.76 94.41 6,870,725 -2.05(-2.13%)
Oct 25, 2018 96.55 96.82 95.24 96.46 7,781,696 -0.09(-0.10%)
Oct 24, 2018 94.19 97.58 93.98 96.55 9,619,768 +2.42(+2.57%)
Oct 23, 2018 93.11 94.47 92.59 94.13 5,246,169 +0.62(+0.67%)
Oct 22, 2018 94.10 94.78 93.37 93.51 6,408,614 -0.76(-0.81%)
Oct 19, 2018 92.82 94.53 92.73 94.27 5,977,240 +2.02(+2.19%)
Oct 18, 2018 92.72 93.47 91.93 92.25 4,789,409 -0.32(-0.35%)
Oct 17, 2018 91.64 92.98 91.62 92.58 5,259,897 +0.79(+0.86%)
Oct 16, 2018 90.87 92.05 90.47 91.79 4,751,786 +1.50(+1.67%)
Oct 15, 2018 89.92 91.16 89.89 90.29 4,452,440 +0.30(+0.33%)
Oct 12, 2018 90.00 90.40 89.35 89.99 5,315,052 +0.19(+0.21%)
Oct 11, 2018 92.49 92.72 89.66 89.80 6,731,687 -1.95(-2.12%)
Oct 10, 2018 91.96 93.47 91.63 91.75 6,781,116 -0.67(-0.72%)
Oct 09, 2018 92.89 93.12 91.90 92.41 4,803,293 -0.06(-0.06%)
Oct 08, 2018 90.91 92.60 90.87 92.47 4,672,367 +1.45(+1.60%)
Oct 05, 2018 90.82 91.47 90.59 91.02 4,022,264 -0.10(-0.11%)
Oct 04, 2018 91.33 91.80 90.43 91.12 5,766,705 -0.78(-0.85%)
Oct 03, 2018 93.35 93.77 91.60 91.90 7,145,175 -1.03(-1.10%)
Oct 02, 2018 94.41 94.97 92.06 92.93 7,840,526 -1.70(-1.80%)
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.