Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 85.06 86.30 84.64 86.16 2,563,743 +1.07(+1.26%)
Jan 30, 2019 84.35 85.83 84.35 85.09 2,097,271 +0.68(+0.81%)
Jan 29, 2019 83.65 84.60 83.06 84.41 1,842,053 +0.76(+0.91%)
Jan 28, 2019 83.92 83.96 82.96 83.65 2,471,773 -1.04(-1.23%)
Jan 25, 2019 84.31 85.17 84.17 84.69 4,021,900 +1.03(+1.23%)
Jan 24, 2019 83.69 83.93 82.80 83.66 2,883,632 -0.03(-0.04%)
Jan 23, 2019 84.08 84.77 83.23 83.69 2,073,840 -0.40(-0.48%)
Jan 22, 2019 84.04 84.63 83.45 84.09 2,782,904 -0.50(-0.59%)
Jan 18, 2019 84.62 85.15 83.58 84.59 3,059,000 +0.34(+0.40%)
Jan 17, 2019 82.67 84.57 82.26 84.25 2,711,408 +1.04(+1.25%)
Jan 16, 2019 84.76 84.98 83.14 83.21 3,880,583 -1.60(-1.89%)
Jan 15, 2019 84.52 85.63 84.11 84.81 2,277,948 +0.31(+0.37%)
Jan 14, 2019 85.34 85.70 84.41 84.50 1,592,718 -1.56(-1.81%)
Jan 11, 2019 85.49 86.09 85.25 86.06 1,393,800 +0.16(+0.19%)
Jan 10, 2019 85.95 86.21 85.14 85.90 1,830,935 -0.33(-0.38%)
Jan 09, 2019 86.54 87.25 86.03 86.23 2,772,641 -0.31(-0.36%)
Jan 08, 2019 85.97 86.54 85.07 86.54 2,250,279 +1.27(+1.49%)
Jan 07, 2019 84.83 86.57 84.83 85.27 2,360,785 +0.51(+0.60%)
Jan 04, 2019 82.94 84.87 82.51 84.76 3,383,500 +3.20(+3.92%)
Jan 03, 2019 84.07 84.24 81.37 81.56 2,407,599 -2.92(-3.46%)
Jan 02, 2019 84.51 85.08 83.75 84.48 2,557,526 -1.06(-1.24%)
Dec 31, 2018 85.27 85.59 84.60 85.54 1,485,200 +1.05(+1.24%)
Dec 28, 2018 84.83 85.59 83.55 84.49 1,797,300 +0.16(+0.19%)
Dec 27, 2018 81.83 84.33 81.18 84.33 2,112,710 +1.41(+1.70%)
Dec 26, 2018 79.61 82.94 79.14 82.92 1,869,686 +3.64(+4.59%)
Dec 24, 2018 80.91 80.91 78.90 79.28 1,551,400 -2.40(-2.94%)
Dec 21, 2018 82.24 83.81 81.55 81.68 4,091,700 -0.74(-0.90%)
Dec 20, 2018 83.14 83.71 81.46 82.42 2,833,321 -1.02(-1.22%)
Dec 19, 2018 85.54 86.37 82.69 83.44 2,922,795 -1.55(-1.82%)
Dec 18, 2018 85.89 86.00 83.66 84.99 2,938,450 +0.05(+0.06%)
Dec 17, 2018 87.59 87.61 84.21 84.94 3,308,125 -3.51(-3.97%)
Dec 14, 2018 90.08 90.09 87.92 88.45 2,350,800 -2.49(-2.74%)
Dec 13, 2018 91.27 92.00 90.55 90.94 1,797,932 +0.21(+0.23%)
Dec 12, 2018 90.68 92.05 90.66 90.73 1,630,109 +0.93(+1.04%)
Dec 11, 2018 89.91 90.55 88.98 89.80 1,568,526 +0.88(+0.99%)
Dec 10, 2018 88.19 89.37 87.30 88.92 1,930,107 +0.83(+0.94%)
Dec 07, 2018 90.44 90.58 87.51 88.09 1,768,800 -2.32(-2.57%)
Dec 06, 2018 89.56 90.50 87.50 90.41 2,992,718 -0.16(-0.18%)
Dec 04, 2018 93.35 94.49 90.51 90.57 2,557,600 -3.00(-3.21%)
Dec 03, 2018 94.64 94.67 93.04 93.57 1,921,387 -0.30(-0.32%)
Nov 30, 2018 92.77 94.17 92.46 93.87 3,143,500 +1.10(+1.19%)
Nov 29, 2018 92.45 93.35 91.96 92.77 1,457,262 -0.03(-0.03%)
Nov 28, 2018 90.70 92.97 90.33 92.80 3,376,284 +2.60(+2.88%)
Nov 27, 2018 88.99 90.29 88.84 90.20 2,048,304 +0.68(+0.76%)
Nov 26, 2018 89.80 90.27 88.83 89.52 1,889,402 +0.28(+0.31%)
Nov 23, 2018 88.23 90.24 87.90 89.24 836,200 +0.56(+0.63%)
Nov 21, 2018 88.68 88.68 88.68 0 +0.27(+0.31%)
Nov 20, 2018 89.35 90.09 88.08 88.41 2,606,222 -1.69(-1.88%)
Nov 19, 2018 92.28 92.70 89.31 90.10 2,193,938 -2.17(-2.35%)
Nov 16, 2018 91.20 92.66 91.14 92.27 1,883,000 +0.65(+0.71%)
Nov 15, 2018 92.19 92.19 90.32 91.62 3,882,687 -0.86(-0.93%)
Nov 14, 2018 94.71 94.99 91.66 92.48 2,242,895 -1.69(-1.79%)
Nov 13, 2018 94.96 95.59 93.61 94.17 1,804,723 -0.26(-0.28%)
Nov 12, 2018 95.18 95.57 94.14 94.43 2,120,790 -0.84(-0.88%)
Nov 09, 2018 94.67 95.51 94.25 95.27 2,137,700 +0.37(+0.39%)
Nov 08, 2018 94.86 95.89 94.52 94.90 1,751,668 -0.29(-0.30%)
Nov 07, 2018 93.49 95.46 93.49 95.19 2,613,716 +2.43(+2.62%)
Nov 06, 2018 92.79 93.00 91.78 92.76 2,434,548 +0.04(+0.04%)
Nov 05, 2018 93.00 93.27 90.50 92.72 3,042,857 -0.05(-0.05%)
Nov 02, 2018 94.36 95.30 91.64 92.77 2,685,300 -1.48(-1.57%)
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.