Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 83.21 84.08 81.39 83.66 287,472 +0.43(+0.52%)
Jan 30, 2019 82.45 83.42 81.86 83.23 189,388 +0.80(+0.97%)
Jan 29, 2019 82.30 82.76 81.87 82.44 165,041 +0.32(+0.39%)
Jan 28, 2019 81.42 82.73 81.35 82.12 243,671 -0.10(-0.13%)
Jan 25, 2019 81.50 83.06 81.50 82.22 375,565 +1.15(+1.42%)
Jan 24, 2019 80.29 81.18 79.89 81.07 384,023 +0.68(+0.85%)
Jan 23, 2019 80.90 81.07 79.54 80.38 219,594 +0.09(+0.12%)
Jan 22, 2019 80.69 81.24 79.87 80.29 297,506 -0.47(-0.58%)
Jan 18, 2019 79.35 81.61 79.18 80.76 413,090 +2.11(+2.68%)
Jan 17, 2019 77.27 79.32 75.99 78.65 250,772 +1.05(+1.35%)
Jan 16, 2019 77.30 78.15 77.04 77.60 212,246 -0.01(-0.01%)
Jan 15, 2019 77.42 78.21 77.04 77.61 212,023 +0.10(+0.13%)
Jan 14, 2019 77.13 79.18 76.64 77.50 612,525 +0.07(+0.08%)
Jan 11, 2019 77.50 79.32 77.01 77.44 354,991 +0.68(+0.88%)
Jan 10, 2019 76.29 77.53 75.48 76.76 497,633 -2.05(-2.59%)
Jan 09, 2019 79.19 80.01 78.47 78.81 290,680 -0.36(-0.45%)
Jan 08, 2019 79.31 79.82 78.36 79.16 480,001 +0.47(+0.60%)
Jan 07, 2019 77.83 78.98 77.78 78.69 641,024 +0.85(+1.10%)
Jan 04, 2019 77.51 78.46 76.77 77.84 578,220 +1.36(+1.78%)
Jan 03, 2019 77.89 77.89 75.94 76.48 361,646 -2.10(-2.67%)
Jan 02, 2019 77.79 79.35 76.90 78.58 392,303 -0.30(-0.38%)
Dec 31, 2018 79.43 80.25 78.29 78.88 303,181 -0.32(-0.40%)
Dec 28, 2018 79.42 80.39 78.11 79.20 210,009 -0.22(-0.27%)
Dec 27, 2018 78.01 79.48 77.20 79.42 304,537 +0.60(+0.76%)
Dec 26, 2018 75.68 78.86 75.68 78.82 266,404 +3.49(+4.63%)
Dec 24, 2018 76.36 76.69 75.07 75.33 140,397 -1.47(-1.92%)
Dec 21, 2018 78.80 79.79 76.52 76.80 556,579 -1.69(-2.15%)
Dec 20, 2018 78.58 79.83 77.31 78.49 422,778 -0.23(-0.30%)
Dec 19, 2018 79.48 80.16 78.05 78.72 610,090 -0.75(-0.94%)
Dec 18, 2018 78.58 80.50 78.58 79.47 427,814 +1.28(+1.63%)
Dec 17, 2018 78.58 80.79 78.06 78.20 543,608 -0.98(-1.24%)
Dec 14, 2018 78.40 80.85 78.18 79.18 459,463 -0.12(-0.15%)
Dec 13, 2018 82.36 82.43 79.22 79.30 549,494 -3.00(-3.65%)
Dec 12, 2018 82.31 87.00 82.08 82.30 325,735 +0.12(+0.15%)
Dec 11, 2018 83.51 83.71 81.85 82.18 297,226 -0.37(-0.44%)
Dec 10, 2018 82.61 83.45 78.64 82.55 472,094 -0.35(-0.42%)
Dec 07, 2018 86.03 87.13 82.80 82.90 424,816 -3.39(-3.92%)
Dec 06, 2018 86.56 87.07 84.43 86.28 597,700 -0.28(-0.33%)
Dec 04, 2018 89.32 89.81 85.68 86.56 389,530 -2.50(-2.80%)
Dec 03, 2018 86.63 89.44 86.45 89.06 349,682 +3.39(+3.95%)
Nov 30, 2018 84.49 86.39 84.22 85.67 269,921 +1.14(+1.35%)
Nov 29, 2018 86.75 86.75 84.03 84.53 236,925 +0.23(+0.28%)
Nov 28, 2018 82.85 84.47 82.59 84.29 231,703 +1.71(+2.07%)
Nov 27, 2018 85.36 85.52 82.55 82.59 323,363 -3.10(-3.61%)
Nov 26, 2018 85.08 86.39 85.08 85.68 297,205 +1.42(+1.68%)
Nov 23, 2018 83.73 84.99 83.73 84.27 87,735 -0.08(-0.09%)
Nov 21, 2018 84.34 84.34 84.34 0 +1.79(+2.17%)
Nov 20, 2018 81.71 83.28 80.91 82.55 277,800 -0.59(-0.71%)
Nov 19, 2018 84.88 85.13 82.77 83.14 267,289 -1.78(-2.10%)
Nov 16, 2018 85.69 86.07 84.70 84.92 565,427 -1.21(-1.40%)
Nov 15, 2018 85.83 86.80 84.06 86.13 364,237 -0.23(-0.26%)
Nov 14, 2018 86.18 87.78 85.11 86.36 284,044 +0.98(+1.14%)
Nov 13, 2018 85.73 86.54 85.04 85.38 305,133 -0.36(-0.41%)
Nov 12, 2018 86.94 87.94 85.64 85.74 200,641 -1.32(-1.52%)
Nov 09, 2018 87.69 88.24 86.59 87.06 234,719 -0.60(-0.68%)
Nov 08, 2018 86.96 88.12 86.17 87.65 488,980 +0.74(+0.85%)
Nov 07, 2018 86.68 87.23 85.58 86.92 432,509 +0.22(+0.25%)
Nov 06, 2018 86.80 87.17 85.62 86.70 322,879 -0.47(-0.54%)
Nov 05, 2018 87.01 87.85 86.02 87.17 295,130 -0.29(-0.33%)
Nov 02, 2018 85.41 87.46 84.99 87.46 390,558 +2.07(+2.42%)
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.