Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.65 81.75 78.90 80.40 1,711,847 +0.45(+0.56%)
Jan 30, 2019 78.53 80.50 77.79 79.95 1,448,636 +2.92(+3.79%)
Jan 29, 2019 78.78 79.45 76.10 77.03 2,072,371 -3.96(-4.89%)
Jan 28, 2019 81.50 83.18 79.71 80.99 2,315,324 +0.22(+0.27%)
Jan 25, 2019 78.69 81.61 78.05 80.77 2,066,100 +3.53(+4.57%)
Jan 24, 2019 74.53 77.36 73.91 77.24 1,707,688 +2.78(+3.73%)
Jan 23, 2019 75.54 76.18 73.83 74.46 2,292,551 -0.10(-0.13%)
Jan 22, 2019 79.95 79.95 74.39 74.56 2,780,370 -6.41(-7.92%)
Jan 18, 2019 80.66 81.94 79.56 80.97 1,506,200 +1.31(+1.64%)
Jan 17, 2019 78.02 80.13 77.78 79.66 1,298,979 +1.67(+2.14%)
Jan 16, 2019 76.38 79.26 76.21 77.99 2,320,004 +1.41(+1.84%)
Jan 15, 2019 78.12 79.07 76.09 76.58 1,650,614 -1.33(-1.71%)
Jan 14, 2019 77.36 78.57 76.35 77.91 1,226,012 -0.63(-0.80%)
Jan 11, 2019 80.29 80.50 77.22 78.54 1,648,300 -2.43(-3.00%)
Jan 10, 2019 79.57 81.06 77.67 80.97 1,293,531 +0.58(+0.72%)
Jan 09, 2019 80.06 81.66 79.40 80.39 1,394,585 -0.70(-0.86%)
Jan 08, 2019 81.00 81.95 78.57 81.09 1,454,057 +1.24(+1.55%)
Jan 07, 2019 76.55 80.57 75.64 79.85 2,226,658 +4.05(+5.34%)
Jan 04, 2019 73.31 77.45 72.74 75.80 3,085,100 +4.49(+6.30%)
Jan 03, 2019 73.90 74.86 70.99 71.31 2,076,107 -4.15(-5.50%)
Jan 02, 2019 74.72 76.74 74.15 75.46 1,910,564 -1.35(-1.76%)
Dec 31, 2018 77.00 77.40 74.93 76.81 2,510,000 +0.82(+1.08%)
Dec 28, 2018 75.46 76.81 73.56 75.99 2,055,500 +0.74(+0.98%)
Dec 27, 2018 71.20 75.25 70.37 75.25 1,942,974 +2.84(+3.92%)
Dec 26, 2018 69.31 72.45 67.92 72.41 1,272,882 +4.57(+6.74%)
Dec 24, 2018 67.61 69.80 66.64 67.84 761,900 -0.94(-1.37%)
Dec 21, 2018 71.75 72.03 68.47 68.78 2,486,100 -2.42(-3.40%)
Dec 20, 2018 71.92 73.44 69.41 71.20 2,107,005 -1.51(-2.08%)
Dec 19, 2018 75.75 77.18 71.51 72.71 2,240,520 -3.24(-4.27%)
Dec 18, 2018 76.26 77.04 74.47 75.95 2,044,583 +0.06(+0.08%)
Dec 17, 2018 78.50 78.61 75.20 75.89 1,615,226 -3.31(-4.18%)
Dec 14, 2018 78.38 81.22 77.82 79.20 1,630,800 -0.41(-0.52%)
Dec 13, 2018 82.02 82.95 79.12 79.61 1,526,610 -1.75(-2.15%)
Dec 12, 2018 81.93 82.72 80.01 81.36 1,721,765 +0.44(+0.54%)
Dec 11, 2018 82.80 83.80 80.04 80.92 1,941,442 +0.11(+0.14%)
Dec 10, 2018 76.40 81.64 76.27 80.81 2,343,442 +4.01(+5.22%)
Dec 07, 2018 80.95 82.51 76.28 76.80 2,580,800 -4.61(-5.66%)
Dec 06, 2018 74.90 81.55 73.10 81.41 3,408,022 +3.65(+4.69%)
Dec 04, 2018 82.25 83.15 77.16 77.76 2,887,000 -4.98(-6.02%)
Dec 03, 2018 81.05 82.92 79.43 82.74 3,198,249 +4.45(+5.68%)
Nov 30, 2018 79.57 80.92 77.36 78.29 6,249,400 -1.90(-2.37%)
Nov 29, 2018 79.99 81.61 79.13 80.19 2,005,570 +0.13(+0.16%)
Nov 28, 2018 78.08 80.18 75.78 80.06 4,175,645 +3.26(+4.24%)
Nov 27, 2018 80.57 81.26 75.81 76.80 2,055,906 -4.41(-5.43%)
Nov 26, 2018 80.24 81.77 79.14 81.21 1,688,490 +2.23(+2.82%)
Nov 23, 2018 77.93 80.53 77.76 78.98 674,300 +0.39(+0.50%)
Nov 21, 2018 78.59 78.59 78.59 0 +0.07(+0.09%)
Nov 20, 2018 75.75 80.49 73.72 78.52 3,172,585 -1.90(-2.36%)
Nov 19, 2018 86.65 87.07 80.00 80.42 2,897,056 -7.07(-8.08%)
Nov 16, 2018 89.31 91.20 86.41 87.49 2,705,900 -3.29(-3.62%)
Nov 15, 2018 87.27 91.13 85.35 90.78 2,135,386 +2.91(+3.31%)
Nov 14, 2018 87.99 89.35 86.45 87.87 2,252,185 +1.28(+1.48%)
Nov 13, 2018 86.38 88.16 85.24 86.59 1,862,308 +1.07(+1.25%)
Nov 12, 2018 88.00 88.66 84.02 85.52 2,713,204 -3.44(-3.87%)
Nov 09, 2018 91.37 91.79 85.89 88.96 2,901,500 -3.40(-3.68%)
Nov 08, 2018 93.98 94.73 91.86 92.36 1,688,846 -1.76(-1.87%)
Nov 07, 2018 92.12 95.59 92.12 94.12 3,242,120 +2.97(+3.26%)
Nov 06, 2018 92.41 94.92 90.54 91.15 1,835,146 -1.31(-1.42%)
Nov 05, 2018 95.21 95.26 90.53 92.46 2,259,120 -2.83(-2.97%)
Nov 02, 2018 95.13 96.80 93.35 95.29 1,547,400 +0.66(+0.70%)
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.