Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.86 71.62 70.56 71.34 1,528,400 +0.77(+1.09%)
Dec 28, 2018 70.82 71.72 69.85 70.57 1,838,700 +0.15(+0.21%)
Dec 27, 2018 69.20 70.44 67.83 70.42 2,541,813 +0.67(+0.96%)
Dec 26, 2018 67.52 69.75 67.18 69.75 3,361,105 +2.43(+3.61%)
Dec 24, 2018 69.64 69.76 67.32 67.32 1,525,500 -2.55(-3.65%)
Dec 21, 2018 70.12 71.98 69.22 69.87 4,266,000 -0.18(-0.26%)
Dec 20, 2018 71.52 72.68 69.20 70.05 3,216,253 -1.79(-2.49%)
Dec 19, 2018 73.79 74.49 71.38 71.84 2,560,284 -1.94(-2.63%)
Dec 18, 2018 73.87 75.12 73.16 73.78 2,561,555 +0.73(+1.00%)
Dec 17, 2018 74.33 74.64 72.59 73.05 2,538,009 -2.10(-2.79%)
Dec 14, 2018 75.53 77.10 74.86 75.15 1,698,500 -1.07(-1.40%)
Dec 13, 2018 76.93 77.27 75.85 76.22 2,019,496 -0.43(-0.56%)
Dec 12, 2018 76.93 77.82 76.57 76.65 2,039,263 +0.50(+0.66%)
Dec 11, 2018 77.06 78.06 75.68 76.15 1,668,459 -0.18(-0.24%)
Dec 10, 2018 75.68 76.90 74.90 76.33 3,941,358 +0.33(+0.43%)
Dec 07, 2018 79.33 79.54 75.33 76.00 4,616,000 -3.95(-4.94%)
Dec 06, 2018 79.12 80.01 77.35 79.95 2,389,165 -0.39(-0.49%)
Dec 04, 2018 82.98 83.53 80.14 80.34 2,351,200 -2.69(-3.24%)
Dec 03, 2018 82.39 83.66 82.23 83.03 2,552,285 +1.74(+2.14%)
Nov 30, 2018 78.77 81.49 78.77 81.29 4,199,700 +1.83(+2.30%)
Nov 29, 2018 80.21 80.47 78.54 79.46 2,706,479 -0.64(-0.80%)
Nov 28, 2018 79.29 80.23 78.93 80.10 2,567,939 +1.08(+1.37%)
Nov 27, 2018 80.00 80.23 78.32 79.02 2,395,282 -1.50(-1.86%)
Nov 26, 2018 79.74 80.86 79.67 80.52 1,714,491 +1.55(+1.96%)
Nov 23, 2018 79.04 79.85 78.61 78.97 726,200 -0.54(-0.68%)
Nov 21, 2018 79.51 79.51 79.51 0 +1.02(+1.30%)
Nov 20, 2018 78.32 79.79 77.78 78.49 2,265,493 -1.52(-1.90%)
Nov 19, 2018 82.01 82.53 79.32 80.01 1,958,962 -2.28(-2.77%)
Nov 16, 2018 83.61 83.61 81.88 82.29 2,396,200 -1.78(-2.12%)
Nov 15, 2018 82.68 84.52 81.59 84.07 2,136,569 +0.21(+0.25%)
Nov 14, 2018 84.51 85.98 83.54 83.86 1,388,254 +0.35(+0.42%)
Nov 13, 2018 83.36 84.82 83.10 83.51 1,280,134 -0.09(-0.11%)
Nov 12, 2018 84.33 85.45 83.39 83.60 1,795,927 -0.56(-0.67%)
Nov 09, 2018 86.09 86.44 83.87 84.16 2,517,800 -2.45(-2.83%)
Nov 08, 2018 86.05 86.69 84.75 86.61 2,358,464 +0.42(+0.49%)
Nov 07, 2018 85.46 86.32 84.71 86.19 2,024,370 +0.73(+0.85%)
Nov 06, 2018 86.09 86.15 84.49 85.46 2,004,558 -1.00(-1.16%)
Nov 05, 2018 85.61 86.83 84.49 86.46 1,807,554 +1.07(+1.25%)
Nov 02, 2018 85.72 86.71 83.99 85.39 1,811,100 +0.27(+0.32%)
Nov 01, 2018 82.73 85.38 82.29 85.12 1,836,725 +2.24(+2.70%)
Oct 31, 2018 83.42 84.23 82.84 82.88 2,989,848 +0.41(+0.50%)
Oct 30, 2018 81.71 82.57 80.91 82.47 2,827,014 +1.39(+1.71%)
Oct 29, 2018 80.40 82.02 80.35 81.08 3,366,673 +1.77(+2.23%)
Oct 26, 2018 78.56 80.04 77.64 79.31 3,109,500 -0.07(-0.09%)
Oct 25, 2018 77.55 79.76 77.41 79.38 3,889,775 +2.18(+2.82%)
Oct 24, 2018 79.09 79.38 77.08 77.20 3,631,328 -0.51(-0.66%)
Oct 23, 2018 76.80 78.25 75.42 77.71 3,486,307 +0.11(+0.14%)
Oct 22, 2018 77.96 79.30 76.67 77.60 3,889,795 -0.16(-0.21%)
Oct 19, 2018 83.99 85.94 77.73 77.76 7,203,400 -9.33(-10.71%)
Oct 18, 2018 89.23 89.27 86.46 87.09 3,192,309 -2.19(-2.45%)
Oct 17, 2018 89.94 89.99 88.46 89.28 2,592,768 -0.37(-0.41%)
Oct 16, 2018 87.82 89.75 87.71 89.65 1,998,204 +2.04(+2.33%)
Oct 15, 2018 87.32 88.20 87.00 87.61 2,041,661 +0.18(+0.21%)
Oct 12, 2018 87.03 88.00 86.57 87.43 2,567,800 +1.96(+2.29%)
Oct 11, 2018 86.20 87.75 84.68 85.47 4,451,117 -0.77(-0.89%)
Oct 10, 2018 92.41 92.41 86.13 86.24 3,253,953 -6.34(-6.85%)
Oct 09, 2018 92.37 93.40 91.99 92.58 2,669,099 +0.19(+0.21%)
Oct 08, 2018 90.91 92.58 90.59 92.39 2,364,203 +0.92(+1.01%)
Oct 05, 2018 91.44 92.10 90.58 91.47 2,014,000 +0.02(+0.02%)
Oct 04, 2018 93.63 93.69 91.15 91.45 3,621,118 -2.35(-2.51%)
Oct 03, 2018 93.62 94.26 93.31 93.80 3,367,796 +0.74(+0.80%)
Oct 02, 2018 93.80 94.12 92.88 93.06 3,943,866 -0.36(-0.39%)
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.