Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 89.39 89.58 88.74 89.49 2,857,893 -0.14(-0.15%)
Jan 30, 2019 88.33 90.02 87.91 89.63 2,931,418 +1.81(+2.06%)
Jan 29, 2019 88.99 88.99 87.42 87.82 2,398,056 -0.30(-0.34%)
Jan 28, 2019 85.95 88.44 85.87 88.12 2,496,678 -0.30(-0.34%)
Jan 25, 2019 86.72 88.85 86.50 88.42 4,750,119 +2.64(+3.08%)
Jan 24, 2019 81.95 86.45 81.95 85.77 7,155,840 +5.33(+6.63%)
Jan 23, 2019 80.93 81.21 79.45 80.44 1,756,840 -0.24(-0.30%)
Jan 22, 2019 81.99 82.15 79.85 80.69 3,037,206 -2.02(-2.44%)
Jan 18, 2019 81.12 82.86 80.05 82.70 3,834,803 +2.31(+2.87%)
Jan 17, 2019 78.31 80.43 77.35 80.40 2,831,180 +1.64(+2.08%)
Jan 16, 2019 79.30 80.13 78.66 78.76 1,846,782 -0.55(-0.70%)
Jan 15, 2019 79.36 80.15 78.76 79.31 2,165,660 +0.10(+0.13%)
Jan 14, 2019 80.28 80.56 79.08 79.21 2,472,959 -2.32(-2.84%)
Jan 11, 2019 79.73 82.48 79.73 81.53 3,346,767 +1.31(+1.64%)
Jan 10, 2019 78.66 80.26 78.37 80.22 2,256,101 +1.10(+1.38%)
Jan 09, 2019 77.69 80.12 77.69 79.12 3,669,177 +1.96(+2.53%)
Jan 08, 2019 76.29 77.20 74.84 77.16 4,410,647 +1.84(+2.44%)
Jan 07, 2019 74.72 76.21 74.30 75.33 2,928,948 +0.47(+0.63%)
Jan 04, 2019 73.74 75.15 72.84 74.86 3,833,146 +1.77(+2.43%)
Jan 03, 2019 75.13 76.36 72.92 73.08 4,834,646 -4.70(-6.04%)
Jan 02, 2019 76.07 78.24 76.01 77.78 2,788,019 +0.08(+0.10%)
Dec 31, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
Dec 03, 2018 84.50 85.66 84.02 84.65 3,936,750 +1.44(+1.73%)
Nov 30, 2018 81.20 83.26 80.38 83.21 3,684,902 +2.17(+2.68%)
Nov 29, 2018 81.46 82.01 80.89 81.04 3,122,207 -1.09(-1.32%)
Nov 28, 2018 80.96 82.19 79.66 82.13 4,269,034 +1.47(+1.82%)
Nov 27, 2018 80.55 81.16 79.56 80.66 2,903,819 -0.44(-0.54%)
Nov 26, 2018 81.32 81.60 80.15 81.10 2,604,739 +1.29(+1.61%)
Nov 23, 2018 79.82 80.50 79.12 79.81 1,291,632 -0.94(-1.16%)
Nov 21, 2018 80.75 80.75 80.75 0 +0.59(+0.74%)
Nov 20, 2018 76.32 80.92 75.49 80.15 7,396,763 +3.15(+4.09%)
Nov 19, 2018 80.69 81.01 76.94 77.00 7,530,578 -3.57(-4.43%)
Nov 16, 2018 79.33 81.00 78.91 80.57 3,518,282 -0.31(-0.38%)
Nov 15, 2018 77.46 80.92 77.46 80.87 5,295,115 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.96 77.55 2,660,731 +0.75(+0.97%)
Nov 13, 2018 76.39 78.16 76.20 76.81 3,378,997 +0.99(+1.31%)
Nov 12, 2018 77.80 77.98 75.72 75.81 3,699,078 -3.05(-3.87%)
Nov 09, 2018 80.55 80.79 78.34 78.87 3,379,678 -2.11(-2.60%)
Nov 08, 2018 78.87 81.11 78.87 80.97 2,833,250 +1.46(+1.83%)
Nov 07, 2018 80.15 80.15 78.69 79.52 2,503,065 +0.32(+0.40%)
Nov 06, 2018 77.94 79.24 77.77 79.20 1,944,966 +1.42(+1.83%)
Nov 05, 2018 78.42 78.71 77.07 77.78 2,380,651 -0.72(-0.92%)
Nov 02, 2018 79.52 80.15 77.66 78.50 4,170,095 -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.