Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 94.52 94.96 93.44 94.43 5,871,877 +0.10(+0.11%)
Dec 28, 2018 94.10 94.96 93.36 94.33 6,329,544 +0.80(+0.86%)
Dec 27, 2018 92.12 93.57 90.63 93.53 5,885,892 +0.93(+1.01%)
Dec 26, 2018 90.79 92.69 89.78 92.60 5,306,592 +1.97(+2.17%)
Dec 24, 2018 94.14 94.96 90.57 90.63 3,923,865 -2.90(-3.10%)
Dec 21, 2018 94.85 97.58 93.01 93.53 15,517,170 -0.68(-0.72%)
Dec 20, 2018 94.20 95.67 93.34 94.20 9,658,260 +0.15(+0.15%)
Dec 19, 2018 96.27 96.75 93.71 94.06 8,087,842 -1.54(-1.61%)
Dec 18, 2018 96.78 97.04 94.67 95.60 6,741,000 -0.88(-0.91%)
Dec 17, 2018 97.76 98.36 95.91 96.48 6,472,660 -0.92(-0.95%)
Dec 14, 2018 100.28 100.48 97.16 97.40 8,662,220 -3.76(-3.72%)
Dec 13, 2018 100.13 101.62 100.10 101.16 7,161,798 +1.15(+1.15%)
Dec 12, 2018 101.15 101.37 99.50 100.01 5,720,508 -0.25(-0.25%)
Dec 11, 2018 99.92 101.03 99.73 100.26 4,774,846 +0.94(+0.95%)
Dec 10, 2018 99.50 99.68 97.84 99.32 4,855,959 +0.32(+0.32%)
Dec 07, 2018 99.47 99.99 98.62 99.00 5,400,053 -0.87(-0.87%)
Dec 06, 2018 99.42 100.33 97.53 99.87 6,072,277 -0.03(-0.03%)
Dec 04, 2018 101.23 102.28 99.60 99.90 8,275,831 -1.00(-0.99%)
Dec 03, 2018 102.17 102.54 99.65 100.90 7,207,959 -2.51(-2.43%)
Nov 30, 2018 100.18 103.46 100.18 103.41 9,493,823 +3.11(+3.10%)
Nov 29, 2018 100.41 100.81 99.59 100.30 3,242,387 -0.20(-0.19%)
Nov 28, 2018 98.36 100.51 98.01 100.49 4,695,903 +1.75(+1.77%)
Nov 27, 2018 97.84 98.82 97.44 98.75 3,401,672 +0.49(+0.50%)
Nov 26, 2018 98.27 98.74 97.52 98.25 3,383,344 +0.38(+0.39%)
Nov 23, 2018 97.34 98.86 97.34 97.87 1,703,584 +0.11(+0.11%)
Nov 21, 2018 97.76 97.76 97.76 0 -0.61(-0.62%)
Nov 20, 2018 101.59 102.00 98.19 98.37 5,999,527 -2.55(-2.53%)
Nov 19, 2018 100.14 101.36 100.04 100.92 5,432,473 +0.56(+0.56%)
Nov 16, 2018 99.26 100.47 99.08 100.36 5,287,867 +1.31(+1.33%)
Nov 15, 2018 98.74 99.21 98.03 99.05 4,759,462 +0.13(+0.13%)
Nov 14, 2018 99.59 99.63 98.60 98.92 5,196,818 -0.42(-0.42%)
Nov 13, 2018 99.86 99.86 98.55 99.34 4,256,781 +0.14(+0.15%)
Nov 12, 2018 99.22 100.34 98.97 99.19 5,415,467 -0.43(-0.43%)
Nov 09, 2018 98.44 99.82 98.44 99.63 5,926,991 +1.20(+1.22%)
Nov 08, 2018 97.85 98.80 97.74 98.42 3,429,597 +0.38(+0.39%)
Nov 07, 2018 97.91 98.18 97.05 98.04 4,972,047 +0.34(+0.35%)
Nov 06, 2018 96.70 97.82 96.56 97.70 4,614,680 +0.70(+0.72%)
Nov 05, 2018 94.72 97.05 94.37 97.01 6,213,959 +2.73(+2.90%)
Nov 02, 2018 94.55 95.06 92.97 94.28 7,907,333 -0.29(-0.30%)
Nov 01, 2018 94.98 95.95 94.11 94.56 6,764,710 -0.74(-0.77%)
Oct 31, 2018 96.24 96.24 94.29 95.30 7,604,889 -1.18(-1.22%)
Oct 30, 2018 96.46 96.87 95.49 96.48 5,778,293 +0.75(+0.78%)
Oct 29, 2018 94.38 96.09 94.25 95.73 6,728,357 +2.07(+2.21%)
Oct 26, 2018 94.66 95.03 93.02 93.67 6,925,063 -2.04(-2.13%)
Oct 25, 2018 95.79 96.06 94.49 95.70 7,843,237 -0.09(-0.10%)
Oct 24, 2018 93.45 96.81 93.24 95.79 9,695,846 +2.40(+2.57%)
Oct 23, 2018 92.38 93.73 91.86 93.39 5,287,658 +0.62(+0.67%)
Oct 22, 2018 93.36 94.04 92.64 92.78 6,459,297 -0.75(-0.81%)
Oct 19, 2018 92.09 93.79 92.00 93.53 6,024,511 +2.00(+2.19%)
Oct 18, 2018 91.99 92.73 91.21 91.53 4,827,286 -0.32(-0.35%)
Oct 17, 2018 90.92 92.25 90.90 91.85 5,301,495 +0.78(+0.86%)
Oct 16, 2018 90.15 91.33 89.76 91.07 4,789,366 +1.49(+1.67%)
Oct 15, 2018 89.21 90.44 89.19 89.58 4,487,652 +0.30(+0.33%)
Oct 12, 2018 89.30 89.69 88.65 89.28 5,357,086 +0.19(+0.21%)
Oct 11, 2018 91.77 91.99 88.96 89.09 6,784,925 -1.93(-2.12%)
Oct 10, 2018 91.24 92.73 90.91 91.03 6,834,744 -0.66(-0.72%)
Oct 09, 2018 92.16 92.39 91.18 91.69 4,841,280 -0.06(-0.06%)
Oct 08, 2018 90.20 91.88 90.15 91.75 4,709,318 +1.44(+1.60%)
Oct 05, 2018 90.10 90.75 89.87 90.31 4,054,075 -0.10(-0.11%)
Oct 04, 2018 90.61 91.08 89.72 90.41 5,812,311 -0.77(-0.85%)
Oct 03, 2018 92.61 93.04 90.88 91.18 7,201,683 -1.02(-1.10%)
Oct 02, 2018 93.67 94.23 91.33 92.20 7,902,533 -1.69(-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.