Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 109.57 109.62 107.67 108.31 809,886 -1.23(-1.12%)
Jan 30, 2019 108.25 109.57 106.72 109.54 812,123 +2.09(+1.94%)
Jan 29, 2019 107.62 108.07 105.61 107.45 798,282 -0.20(-0.18%)
Jan 28, 2019 106.17 107.69 105.97 107.65 541,838 +0.08(+0.07%)
Jan 25, 2019 106.69 108.18 106.13 107.57 594,681 +2.36(+2.25%)
Jan 24, 2019 103.44 105.31 103.15 105.21 585,965 +1.78(+1.72%)
Jan 23, 2019 105.38 105.46 101.91 103.43 1,278,065 -0.84(-0.81%)
Jan 22, 2019 107.80 108.65 103.87 104.28 1,267,062 -5.09(-4.66%)
Jan 18, 2019 108.79 110.02 107.78 109.37 1,646,330 +2.60(+2.44%)
Jan 17, 2019 102.98 107.24 102.92 106.77 1,173,507 +2.99(+2.88%)
Jan 16, 2019 103.71 105.19 103.54 103.78 916,910 +0.13(+0.12%)
Jan 15, 2019 104.23 104.39 102.50 103.65 1,019,328 -0.06(-0.06%)
Jan 14, 2019 103.99 104.64 102.63 103.71 1,770,590 -1.28(-1.22%)
Jan 11, 2019 104.82 106.85 103.61 104.99 2,340,645 +6.78(+6.90%)
Jan 10, 2019 97.04 99.22 96.61 98.21 1,567,014 -3.64(-3.58%)
Jan 09, 2019 102.11 102.58 100.44 101.85 1,063,304 +1.25(+1.24%)
Jan 08, 2019 99.64 101.21 98.66 100.60 1,447,917 +2.77(+2.83%)
Jan 07, 2019 95.39 99.07 95.39 97.83 1,874,306 +4.66(+5.00%)
Jan 04, 2019 91.53 94.70 91.48 93.18 1,069,580 +3.14(+3.48%)
Jan 03, 2019 92.28 92.28 89.27 90.04 1,295,739 -2.76(-2.97%)
Jan 02, 2019 90.58 93.63 89.98 92.80 903,923 +0.54(+0.58%)
Dec 31, 2018 91.87 92.83 91.24 92.27 916,250 +0.61(+0.66%)
Dec 28, 2018 91.63 93.17 90.38 91.66 1,486,552 +0.48(+0.52%)
Dec 27, 2018 89.91 91.18 87.82 91.18 891,542 -0.30(-0.33%)
Dec 26, 2018 86.31 91.53 86.15 91.48 1,258,259 +5.29(+6.14%)
Dec 24, 2018 87.50 88.12 85.82 86.19 695,020 -1.88(-2.13%)
Dec 21, 2018 90.25 92.29 88.04 88.07 1,675,746 -1.61(-1.79%)
Dec 20, 2018 90.97 92.14 88.43 89.67 1,615,549 -1.12(-1.24%)
Dec 19, 2018 92.23 93.59 90.01 90.80 1,920,710 -0.84(-0.92%)
Dec 18, 2018 91.43 93.73 90.92 91.64 1,810,580 +0.97(+1.07%)
Dec 17, 2018 91.36 93.64 89.84 90.67 1,808,668 -1.86(-2.01%)
Dec 14, 2018 92.69 95.57 92.05 92.52 1,231,070 -1.37(-1.46%)
Dec 13, 2018 98.18 98.58 93.80 93.89 1,197,598 -3.96(-4.05%)
Dec 12, 2018 99.53 100.12 97.57 97.85 1,281,197 -0.51(-0.51%)
Dec 11, 2018 101.09 102.24 97.85 98.36 1,239,462 -1.69(-1.69%)
Dec 10, 2018 101.69 102.41 98.62 100.05 1,143,751 -1.64(-1.61%)
Dec 07, 2018 105.26 106.99 100.92 101.69 1,178,080 -4.18(-3.95%)
Dec 06, 2018 104.97 105.94 102.00 105.86 1,331,879 -0.63(-0.60%)
Dec 04, 2018 113.13 114.64 105.45 106.50 1,454,919 -6.91(-6.09%)
Dec 03, 2018 112.45 116.03 112.44 113.41 2,570,679 +3.71(+3.38%)
Nov 30, 2018 108.31 114.51 108.31 109.70 3,158,874 +0.73(+0.67%)
Nov 29, 2018 110.09 111.17 108.34 108.96 1,851,950 -1.13(-1.03%)
Nov 28, 2018 109.50 110.97 107.83 110.09 2,326,425 +0.80(+0.74%)
Nov 27, 2018 110.18 111.17 107.74 109.29 1,744,363 -2.40(-2.15%)
Nov 26, 2018 110.48 112.53 110.05 111.69 1,215,844 +2.42(+2.22%)
Nov 23, 2018 109.94 110.58 109.19 109.27 408,545 -1.56(-1.41%)
Nov 21, 2018 110.83 110.83 110.83 0 +3.75(+3.50%)
Nov 20, 2018 107.29 108.68 105.81 107.08 1,694,014 -2.97(-2.70%)
Nov 19, 2018 114.03 114.64 109.15 110.05 1,092,188 -4.71(-4.11%)
Nov 16, 2018 115.49 115.49 113.25 114.76 1,346,667 -1.69(-1.45%)
Nov 15, 2018 118.49 119.52 114.16 116.45 1,329,690 -3.69(-3.07%)
Nov 14, 2018 121.50 123.99 119.45 120.14 1,098,611 +0.64(+0.53%)
Nov 13, 2018 119.82 121.75 119.07 119.50 532,502 +0.59(+0.49%)
Nov 12, 2018 120.77 122.69 118.52 118.92 1,046,971 -1.56(-1.29%)
Nov 09, 2018 125.06 125.30 120.08 120.47 609,290 -4.83(-3.86%)
Nov 08, 2018 122.97 125.96 122.08 125.31 1,302,034 +2.05(+1.67%)
Nov 07, 2018 123.95 123.95 120.08 123.25 1,479,823 -1.02(-0.82%)
Nov 06, 2018 125.35 125.67 123.30 124.28 672,592 -1.98(-1.56%)
Nov 05, 2018 125.55 126.57 122.94 126.25 675,917 +1.03(+0.82%)
Nov 02, 2018 126.01 127.74 123.08 125.22 848,834 +0.38(+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.