Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.60 97.27 94.95 97.07 7,100,302 +1.59(+1.67%)
Jan 30, 2019 93.85 95.84 93.51 95.47 5,830,340 +1.57(+1.67%)
Jan 29, 2019 93.85 94.44 93.48 93.91 4,950,378 +0.16(+0.17%)
Jan 28, 2019 93.87 94.42 93.04 93.75 4,707,834 -0.46(-0.48%)
Jan 25, 2019 94.90 95.28 93.94 94.21 5,886,303 -0.13(-0.14%)
Jan 24, 2019 95.03 95.03 93.40 94.34 5,197,115 -1.06(-1.11%)
Jan 23, 2019 94.49 95.45 94.35 95.40 6,032,764 +0.71(+0.75%)
Jan 22, 2019 94.65 94.97 93.72 94.69 6,149,834 -0.14(-0.15%)
Jan 18, 2019 94.74 95.02 94.05 94.83 5,969,295 +0.73(+0.78%)
Jan 17, 2019 93.17 94.31 93.12 94.10 5,112,242 +0.76(+0.81%)
Jan 16, 2019 93.90 93.95 92.79 93.34 5,742,364 -0.56(-0.60%)
Jan 15, 2019 92.58 93.97 91.95 93.90 5,232,567 +1.44(+1.56%)
Jan 14, 2019 92.92 93.01 92.15 92.46 6,675,942 -0.72(-0.78%)
Jan 11, 2019 92.92 93.48 92.73 93.18 6,893,586 +0.01(+0.01%)
Jan 10, 2019 92.54 93.34 92.49 93.17 9,007,499 +0.57(+0.61%)
Jan 09, 2019 95.05 95.52 92.61 92.61 9,070,507 -2.66(-2.79%)
Jan 08, 2019 94.89 95.46 94.27 95.27 7,437,627 +0.90(+0.96%)
Jan 07, 2019 94.78 95.10 93.60 94.36 6,059,334 -0.82(-0.86%)
Jan 04, 2019 94.37 95.28 93.25 95.18 7,305,413 +1.91(+2.05%)
Jan 03, 2019 93.83 94.90 93.09 93.27 6,955,024 -0.88(-0.93%)
Jan 02, 2019 94.04 94.78 93.24 94.15 5,611,306 -1.03(-1.09%)
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%)
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.