Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.14 88.54 87.52 88.46 8,884,839 +0.40(+0.45%)
Jan 30, 2019 87.39 88.23 87.14 88.06 7,284,789 +0.51(+0.58%)
Jan 29, 2019 87.28 88.36 87.21 87.55 6,648,911 +0.29(+0.33%)
Jan 28, 2019 87.14 87.70 86.91 87.26 6,530,459 -0.36(-0.41%)
Jan 25, 2019 86.95 88.22 86.42 87.62 9,473,200 +1.16(+1.34%)
Jan 24, 2019 85.85 87.75 85.17 86.46 10,965,622 -0.04(-0.05%)
Jan 23, 2019 85.79 86.94 85.79 86.50 9,036,507 +0.50(+0.58%)
Jan 22, 2019 85.67 86.19 84.38 86.00 10,729,693 -0.27(-0.31%)
Jan 18, 2019 86.99 86.99 85.86 86.27 13,185,100 -0.32(-0.37%)
Jan 17, 2019 87.30 87.30 86.32 86.59 10,850,730 -0.71(-0.81%)
Jan 16, 2019 87.97 88.80 87.25 87.30 6,710,357 -0.93(-1.05%)
Jan 15, 2019 87.14 88.45 86.96 88.23 10,727,575 +1.22(+1.40%)
Jan 14, 2019 87.28 87.56 86.80 87.01 9,688,001 -0.39(-0.45%)
Jan 11, 2019 86.50 87.63 86.31 87.40 9,262,700 +0.45(+0.52%)
Jan 10, 2019 86.80 87.49 86.36 86.95 18,494,550 -0.56(-0.64%)
Jan 09, 2019 87.23 87.69 86.65 87.51 11,603,667 -0.07(-0.08%)
Jan 08, 2019 87.90 88.15 86.48 87.58 14,954,127 +0.06(+0.07%)
Jan 07, 2019 85.13 88.43 84.50 87.52 19,700,862 +2.62(+3.09%)
Jan 04, 2019 82.15 85.85 81.90 84.90 37,830,000 +4.47(+5.56%)
Jan 03, 2019 87.86 87.94 80.31 80.43 79,192,136 +13.79(+20.69%)
Jan 02, 2019 63.19 67.03 63.19 66.64 7,966,487 +2.55(+3.98%)
Dec 31, 2018 62.99 64.17 62.60 64.09 7,896,600 +1.66(+2.66%)
Dec 28, 2018 63.45 63.48 62.20 62.43 7,031,300 -0.38(-0.60%)
Dec 27, 2018 61.52 62.86 60.40 62.81 6,540,701 +0.31(+0.50%)
Dec 26, 2018 59.70 62.52 58.59 62.50 8,237,812 +3.29(+5.56%)
Dec 24, 2018 60.53 61.40 59.14 59.21 4,895,600 -1.71(-2.81%)
Dec 21, 2018 64.63 65.40 60.31 60.92 13,598,500 -3.60(-5.58%)
Dec 20, 2018 65.60 66.70 64.00 64.52 6,661,497 -1.06(-1.62%)
Dec 19, 2018 66.60 68.33 64.81 65.58 6,237,266 -1.05(-1.58%)
Dec 18, 2018 68.49 68.49 65.76 66.63 7,618,017 -1.50(-2.20%)
Dec 17, 2018 68.00 69.82 67.40 68.13 7,265,670 -0.07(-0.10%)
Dec 14, 2018 68.91 69.33 68.13 68.20 5,409,900 -1.54(-2.21%)
Dec 13, 2018 70.94 71.14 68.85 69.74 4,799,615 -1.16(-1.64%)
Dec 12, 2018 70.79 72.10 69.81 70.90 5,686,090 +1.41(+2.03%)
Dec 11, 2018 69.59 71.24 68.41 69.49 7,061,210 +0.81(+1.18%)
Dec 10, 2018 70.00 70.00 67.22 68.68 7,542,787 -1.40(-2.00%)
Dec 07, 2018 72.38 73.00 69.84 70.08 6,602,500 -2.72(-3.74%)
Dec 06, 2018 71.50 73.14 71.03 72.80 6,955,801 +0.33(+0.46%)
Dec 04, 2018 73.53 74.88 72.32 72.47 8,638,800 -0.95(-1.29%)
Dec 03, 2018 73.88 74.68 72.65 73.42 9,999,653 +1.20(+1.66%)
Nov 30, 2018 70.18 72.31 69.57 72.22 9,650,800 +2.06(+2.94%)
Nov 29, 2018 70.40 71.03 68.93 70.16 6,019,454 -0.82(-1.16%)
Nov 28, 2018 69.30 71.01 68.84 70.98 8,310,380 +1.79(+2.59%)
Nov 27, 2018 67.59 69.50 66.62 69.19 8,272,889 +1.19(+1.75%)
Nov 26, 2018 67.41 68.09 66.88 68.00 8,795,976 +1.35(+2.03%)
Nov 23, 2018 67.26 67.92 66.62 66.65 2,947,000 -0.89(-1.32%)
Nov 21, 2018 67.54 67.54 67.54 0 +0.79(+1.18%)
Nov 20, 2018 69.20 69.60 66.63 66.75 7,873,272 -2.65(-3.82%)
Nov 19, 2018 69.41 70.00 68.78 69.40 6,631,959 -0.25(-0.36%)
Nov 16, 2018 69.75 70.28 68.93 69.65 9,271,100 -0.33(-0.47%)
Nov 15, 2018 69.28 70.25 68.91 69.98 11,478,684 +0.35(+0.50%)
Nov 14, 2018 70.81 71.18 69.36 69.63 6,941,126 -0.61(-0.87%)
Nov 13, 2018 71.73 72.37 70.19 70.24 6,350,459 -0.78(-1.10%)
Nov 12, 2018 73.85 74.00 70.77 71.02 7,295,986 -3.00(-4.05%)
Nov 09, 2018 75.07 75.09 73.45 74.02 4,128,100 -1.21(-1.61%)
Nov 08, 2018 75.33 76.07 74.85 75.23 4,685,991 -0.23(-0.30%)
Nov 07, 2018 75.46 76.24 74.75 75.46 6,728,002 +0.37(+0.49%)
Nov 06, 2018 74.49 75.50 74.20 75.09 4,228,686 +0.82(+1.10%)
Nov 05, 2018 74.20 74.87 73.29 74.27 4,401,690 +0.08(+0.11%)
Nov 02, 2018 76.21 76.40 73.46 74.19 5,290,600 -1.42(-1.88%)
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.