Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 92.66 95.57 90.42 95.18 3,577,554 +0.47(+0.49%)
Jan 30, 2019 94.38 95.79 94.29 94.71 1,588,340 +0.51(+0.54%)
Jan 29, 2019 94.04 94.91 93.59 94.20 1,001,683 +0.05(+0.06%)
Jan 28, 2019 93.61 94.32 93.20 94.14 1,306,222 +0.58(+0.62%)
Jan 25, 2019 94.84 95.25 93.34 93.56 1,855,333 -0.96(-1.02%)
Jan 24, 2019 95.98 96.12 94.13 94.52 1,382,209 -2.86(-2.94%)
Jan 23, 2019 97.27 97.70 96.83 97.38 946,771 +0.22(+0.23%)
Jan 22, 2019 97.05 97.60 96.14 97.16 1,096,793 +0.15(+0.16%)
Jan 18, 2019 96.92 97.37 96.25 97.01 1,046,446 +0.32(+0.33%)
Jan 17, 2019 95.72 96.77 95.72 96.68 1,110,642 +0.97(+1.01%)
Jan 16, 2019 96.46 96.76 95.35 95.71 842,220 -0.92(-0.96%)
Jan 15, 2019 95.02 96.73 95.02 96.64 897,809 +1.52(+1.60%)
Jan 14, 2019 95.46 95.70 94.87 95.11 1,274,306 -0.50(-0.53%)
Jan 11, 2019 95.76 96.01 94.35 95.61 1,272,301 -0.19(-0.20%)
Jan 10, 2019 94.94 95.92 94.74 95.80 1,168,846 +1.00(+1.05%)
Jan 09, 2019 95.44 95.95 94.53 94.81 1,158,366 -0.70(-0.73%)
Jan 08, 2019 95.00 95.70 94.11 95.51 1,772,132 +0.95(+1.01%)
Jan 07, 2019 94.84 95.33 94.13 94.56 1,932,098 -0.60(-0.63%)
Jan 04, 2019 95.36 96.35 94.66 95.16 1,830,362 -0.14(-0.15%)
Jan 03, 2019 94.40 96.30 94.11 95.30 1,382,685 +0.72(+0.76%)
Jan 02, 2019 95.25 95.59 93.98 94.58 1,156,825 -1.56(-1.62%)
Dec 31, 2018 95.52 96.17 94.92 96.14 931,401 +0.79(+0.83%)
Dec 28, 2018 95.42 96.79 94.96 95.35 1,155,806 +0.15(+0.16%)
Dec 27, 2018 94.51 95.21 92.48 95.20 1,120,784 +0.45(+0.47%)
Dec 26, 2018 92.85 94.88 91.60 94.75 934,176 +2.03(+2.19%)
Dec 24, 2018 95.00 95.00 92.45 92.73 638,547 -2.28(-2.40%)
Dec 21, 2018 95.29 98.06 95.01 95.01 2,172,711 -0.47(-0.49%)
Dec 20, 2018 95.70 96.78 94.42 95.47 1,673,003 -0.81(-0.84%)
Dec 19, 2018 96.36 97.60 95.38 96.28 2,691,840 +2.66(+2.85%)
Dec 18, 2018 94.54 94.78 93.02 93.61 1,327,258 -0.73(-0.77%)
Dec 17, 2018 96.69 97.14 93.76 94.34 1,101,790 -2.42(-2.50%)
Dec 14, 2018 98.36 98.67 96.53 96.76 1,106,422 -1.92(-1.95%)
Dec 13, 2018 97.70 98.81 97.30 98.68 1,359,494 +0.88(+0.90%)
Dec 12, 2018 97.18 98.19 96.89 97.80 1,168,020 +1.00(+1.04%)
Dec 11, 2018 96.57 97.44 96.23 96.80 1,394,881 +0.70(+0.73%)
Dec 10, 2018 96.51 96.51 94.41 96.10 1,077,136 -0.01(-0.01%)
Dec 07, 2018 96.82 97.27 95.48 96.11 1,228,379 -0.90(-0.92%)
Dec 06, 2018 96.88 97.03 94.28 97.01 1,458,117 +0.04(+0.04%)
Dec 04, 2018 97.97 98.94 96.73 96.97 2,435,689 -0.74(-0.76%)
Dec 03, 2018 97.35 98.06 96.49 97.71 2,327,113 +0.57(+0.58%)
Nov 30, 2018 96.74 97.32 96.52 97.15 2,364,343 +0.76(+0.79%)
Nov 29, 2018 95.50 96.66 95.49 96.39 849,520 +0.72(+0.75%)
Nov 28, 2018 94.86 96.10 94.86 95.67 1,303,985 +0.04(+0.04%)
Nov 27, 2018 95.13 96.04 94.60 95.63 1,619,257 +0.55(+0.58%)
Nov 26, 2018 95.43 95.70 94.31 95.09 1,173,649 -0.19(-0.20%)
Nov 23, 2018 95.28 95.81 95.12 95.27 869,753 +0.04(+0.05%)
Nov 21, 2018 95.23 95.23 95.23 0 -0.29(-0.30%)
Nov 20, 2018 96.75 98.06 95.46 95.52 1,696,492 -1.03(-1.07%)
Nov 19, 2018 97.12 97.74 96.08 96.55 1,255,921 -0.71(-0.73%)
Nov 16, 2018 96.63 98.10 96.63 97.26 1,803,361 +0.66(+0.68%)
Nov 15, 2018 95.90 96.96 95.15 96.60 1,566,984 +0.41(+0.43%)
Nov 14, 2018 97.35 97.35 95.86 96.19 1,117,489 -1.06(-1.09%)
Nov 13, 2018 96.72 97.48 95.90 97.25 1,366,372 +0.42(+0.43%)
Nov 12, 2018 96.53 97.84 96.31 96.83 1,178,951 +0.08(+0.08%)
Nov 09, 2018 95.71 96.87 95.23 96.75 1,884,613 +1.35(+1.41%)
Nov 08, 2018 95.77 96.23 94.77 95.41 2,113,541 -0.87(-0.91%)
Nov 07, 2018 96.30 96.76 95.01 96.28 2,137,799 +0.32(+0.33%)
Nov 06, 2018 95.37 96.15 95.13 95.96 993,000 +0.64(+0.67%)
Nov 05, 2018 94.65 96.04 94.45 95.32 1,345,711 +1.01(+1.07%)
Nov 02, 2018 95.57 95.57 93.62 94.31 1,308,556 -1.34(-1.40%)
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.