Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 89.91 90.44 88.21 89.98 529,313 +0.06(+0.07%)
Jan 30, 2018 90.62 90.74 89.20 89.92 661,501 +0.34(+0.38%)
Jan 29, 2018 90.04 90.43 89.23 89.58 767,421 -0.48(-0.53%)
Jan 26, 2018 89.74 90.14 89.20 90.06 548,588 +0.04(+0.05%)
Jan 25, 2018 91.78 92.17 89.11 90.01 611,597 -1.91(-2.08%)
Jan 24, 2018 90.50 92.55 90.48 91.93 743,467 +2.95(+3.32%)
Jan 23, 2018 87.65 89.13 87.09 88.97 536,785 +1.01(+1.14%)
Jan 22, 2018 88.36 88.72 87.66 87.97 420,564 +0.22(+0.25%)
Jan 19, 2018 88.47 88.60 87.74 87.74 568,992 +0.71(+0.82%)
Jan 18, 2018 87.41 87.83 86.79 87.03 428,904 -1.29(-1.46%)
Jan 17, 2018 88.51 90.01 88.15 88.32 379,535 -0.97(-1.09%)
Jan 16, 2018 88.13 89.37 87.82 89.29 464,413 -0.05(-0.06%)
Jan 12, 2018 89.35 89.35 89.35 0 +2.13(+2.45%)
Jan 11, 2018 87.50 87.77 87.14 87.21 324,269 +0.13(+0.15%)
Jan 10, 2018 87.08 304,827 +0.76(+0.88%)
Jan 09, 2018 86.01 86.68 85.03 86.32 398,969 -0.59(-0.68%)
Jan 08, 2018 87.65 87.75 86.67 86.91 522,755 -0.52(-0.59%)
Jan 05, 2018 86.90 87.70 86.69 87.42 310,731 +0.19(+0.21%)
Jan 04, 2018 87.57 87.70 86.69 87.24 445,611 -0.62(-0.71%)
Jan 03, 2018 89.28 89.30 86.57 87.86 609,348 -1.73(-1.93%)
Jan 02, 2018 89.58 89.95 89.23 89.59 581,420 +1.63(+1.85%)
Dec 29, 2017 87.96 87.96 87.96 0 +1.20(+1.38%)
Dec 28, 2017 86.79 86.99 86.17 86.76 228,417 +0.04(+0.04%)
Dec 27, 2017 86.54 86.94 86.22 86.72 535,741 +0.28(+0.32%)
Dec 26, 2017 85.79 86.68 85.57 86.45 210,449 +1.01(+1.19%)
Dec 22, 2017 84.93 85.83 84.93 85.43 188,266 +0.87(+1.03%)
Dec 21, 2017 84.43 84.90 84.30 84.56 320,499 -0.52(-0.61%)
Dec 20, 2017 84.69 85.25 84.62 85.08 282,498 +1.14(+1.36%)
Dec 19, 2017 83.00 84.18 82.96 83.94 611,425 -0.27(-0.32%)
Dec 18, 2017 83.82 84.74 83.79 84.20 609,346 +2.26(+2.76%)
Dec 15, 2017 82.89 82.90 81.82 81.95 429,922 +0.21(+0.26%)
Dec 14, 2017 82.49 82.87 81.47 81.73 500,578 -0.49(-0.59%)
Dec 13, 2017 80.33 82.92 80.01 82.22 928,392 +1.75(+2.18%)
Dec 12, 2017 80.14 80.56 79.80 80.47 445,877 -0.32(-0.40%)
Dec 11, 2017 81.65 81.79 80.47 80.79 372,379 -0.77(-0.95%)
Dec 08, 2017 80.70 81.81 80.43 81.56 311,897 +1.14(+1.42%)
Dec 07, 2017 80.02 80.49 79.88 80.42 726,966 +0.00(+0.00%)
Dec 06, 2017 80.73 81.47 80.16 80.42 580,978 -1.00(-1.23%)
Dec 05, 2017 80.95 81.54 80.65 81.43 429,901 +0.24(+0.30%)
Dec 04, 2017 81.85 81.85 81.06 81.19 390,499 -0.39(-0.48%)
Dec 01, 2017 81.47 82.89 80.42 81.58 784,029 -0.04(-0.04%)
Nov 30, 2017 82.56 82.88 81.08 81.62 812,915 -1.45(-1.75%)
Nov 29, 2017 84.54 84.54 82.50 83.07 699,956 -3.20(-3.71%)
Nov 28, 2017 86.62 86.77 86.08 86.27 326,499 -0.15(-0.17%)
Nov 27, 2017 87.16 87.22 85.89 86.42 309,522 +0.50(+0.58%)
Nov 24, 2017 86.21 86.40 85.82 85.92 362,170 +0.23(+0.27%)
Nov 22, 2017 85.51 86.07 85.45 85.69 418,605 +1.54(+1.83%)
Nov 21, 2017 83.67 84.40 83.51 84.15 425,692 +0.93(+1.12%)
Nov 20, 2017 83.10 83.51 82.65 83.22 515,774 +0.01(+0.01%)
Nov 17, 2017 83.27 82.39 83.21 545,607 +0.80(+0.97%)
Nov 16, 2017 81.98 82.61 81.92 82.41 268,503 +0.02(+0.02%)
Nov 15, 2017 82.90 83.16 82.01 82.39 500,215 +0.56(+0.68%)
Nov 14, 2017 80.96 82.10 80.75 81.83 509,085 +1.33(+1.66%)
Nov 13, 2017 80.23 80.84 80.18 80.50 184,669 +0.02(+0.02%)
Nov 10, 2017 81.07 81.81 80.43 80.48 443,440 -0.55(-0.68%)
Nov 09, 2017 80.67 81.33 80.44 81.03 667,981 -0.22(-0.27%)
Nov 08, 2017 81.61 81.68 80.94 81.26 273,197 +0.24(+0.30%)
Nov 07, 2017 81.56 81.74 80.58 81.02 426,483 -0.76(-0.93%)
Nov 06, 2017 81.27 82.38 80.90 81.78 612,700 +0.67(+0.82%)
Nov 03, 2017 81.65 81.82 80.11 81.11 695,861 +0.60(+0.75%)
Nov 02, 2017 84.46 84.80 79.81 80.51 1,989,743 -6.76(-7.75%)
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.