Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 89.38 89.58 88.73 89.48 2,858,198 -0.14(-0.15%)
Jan 30, 2019 88.32 90.01 87.90 89.62 2,931,730 +1.81(+2.06%)
Jan 29, 2019 88.98 88.98 87.41 87.81 2,398,311 -0.30(-0.34%)
Jan 28, 2019 85.95 88.43 85.86 88.11 2,496,944 -0.30(-0.34%)
Jan 25, 2019 86.71 88.84 86.49 88.41 4,750,625 +2.64(+3.08%)
Jan 24, 2019 81.94 86.44 81.94 85.76 7,156,603 +5.33(+6.63%)
Jan 23, 2019 80.92 81.20 79.45 80.43 1,757,027 -0.24(-0.30%)
Jan 22, 2019 81.98 82.14 79.84 80.68 3,037,530 -2.02(-2.44%)
Jan 18, 2019 81.11 82.85 80.04 82.70 3,835,212 +2.31(+2.87%)
Jan 17, 2019 78.31 80.42 77.34 80.39 2,831,482 +1.64(+2.08%)
Jan 16, 2019 79.29 80.13 78.65 78.75 1,846,979 -0.55(-0.70%)
Jan 15, 2019 79.35 80.14 78.76 79.30 2,165,891 +0.10(+0.13%)
Jan 14, 2019 80.27 80.55 79.08 79.20 2,473,223 -2.32(-2.84%)
Jan 11, 2019 79.72 82.47 79.72 81.52 3,347,124 +1.31(+1.64%)
Jan 10, 2019 78.65 80.25 78.36 80.21 2,256,342 +1.10(+1.38%)
Jan 09, 2019 77.68 80.11 77.68 79.11 3,669,568 +1.96(+2.53%)
Jan 08, 2019 76.28 77.19 74.83 77.16 4,411,117 +1.84(+2.44%)
Jan 07, 2019 74.71 76.21 74.30 75.32 2,929,260 +0.47(+0.63%)
Jan 04, 2019 73.73 75.14 72.83 74.85 3,833,555 +1.77(+2.43%)
Jan 03, 2019 75.12 76.35 72.91 73.07 4,835,161 -4.70(-6.04%)
Jan 02, 2019 76.06 78.23 76.00 77.77 2,788,317 +0.08(+0.10%)
Dec 31, 2018 77.93 78.33 76.91 77.69 1,931,471 +0.33(+0.43%)
Dec 28, 2018 77.38 78.66 76.42 77.36 2,287,649 +0.09(+0.12%)
Dec 27, 2018 75.36 77.33 74.09 77.26 2,286,923 +0.92(+1.21%)
Dec 26, 2018 73.49 76.42 72.49 76.34 2,782,925 +3.55(+4.87%)
Dec 24, 2018 74.32 75.05 72.74 72.79 1,494,976 -1.72(-2.31%)
Dec 21, 2018 75.50 77.04 74.17 74.51 5,732,656 -0.38(-0.51%)
Dec 20, 2018 75.35 76.53 73.80 74.89 3,921,714 -0.86(-1.14%)
Dec 19, 2018 78.50 79.58 75.35 75.75 4,652,918 -3.95(-4.95%)
Dec 18, 2018 79.86 80.89 79.20 79.70 3,174,977 +0.67(+0.85%)
Dec 17, 2018 78.98 80.52 78.52 79.03 3,053,009 +0.04(+0.05%)
Dec 14, 2018 79.18 80.01 78.72 78.99 3,256,643 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.73 80.07 1,843,153 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.56 80.63 2,542,063 +0.40(+0.50%)
Dec 11, 2018 81.38 82.41 79.91 80.23 2,313,745 +0.14(+0.18%)
Dec 10, 2018 78.17 80.23 77.84 80.09 2,873,046 +1.86(+2.38%)
Dec 07, 2018 80.62 81.45 78.02 78.22 3,271,337 -2.81(-3.47%)
Dec 06, 2018 79.05 81.06 78.00 81.04 3,267,112 -0.82(-1.01%)
Dec 04, 2018 84.31 84.52 81.77 81.86 4,262,206 -2.78(-3.28%)
Dec 03, 2018 84.49 85.65 84.01 84.64 3,937,170 +1.44(+1.73%)
Nov 30, 2018 81.19 83.25 80.37 83.20 3,685,295 +2.17(+2.68%)
Nov 29, 2018 81.45 82.00 80.88 81.03 3,122,540 -1.09(-1.32%)
Nov 28, 2018 80.95 82.18 79.65 82.12 4,269,489 +1.47(+1.82%)
Nov 27, 2018 80.54 81.15 79.55 80.65 2,904,129 -0.44(-0.54%)
Nov 26, 2018 81.31 81.60 80.15 81.09 2,605,017 +1.29(+1.61%)
Nov 23, 2018 79.81 80.49 79.11 79.80 1,291,770 -0.94(-1.16%)
Nov 21, 2018 80.74 80.74 80.74 0 +0.59(+0.74%)
Nov 20, 2018 76.31 80.91 75.48 80.15 7,397,552 +3.15(+4.09%)
Nov 19, 2018 80.69 81.00 76.93 76.99 7,531,382 -3.57(-4.43%)
Nov 16, 2018 79.32 80.99 78.90 80.56 3,518,657 -0.31(-0.38%)
Nov 15, 2018 77.45 80.91 77.45 80.87 5,295,680 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.95 77.54 2,661,015 +0.75(+0.97%)
Nov 13, 2018 76.38 78.16 76.19 76.80 3,379,357 +0.99(+1.31%)
Nov 12, 2018 77.79 77.98 75.72 75.81 3,699,473 -3.05(-3.87%)
Nov 09, 2018 80.54 80.79 78.34 78.86 3,380,039 -2.11(-2.60%)
Nov 08, 2018 78.86 81.10 78.86 80.97 2,833,553 +1.46(+1.83%)
Nov 07, 2018 80.14 80.15 78.68 79.51 2,503,333 +0.32(+0.40%)
Nov 06, 2018 77.93 79.23 77.76 79.19 1,945,173 +1.42(+1.83%)
Nov 05, 2018 78.41 78.71 77.06 77.77 2,380,905 -0.72(-0.92%)
Nov 02, 2018 79.52 80.14 77.65 78.49 4,170,540 -0.74(-0.93%)
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.