Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 98.39 99.73 97.80 98.98 58,528,352 -1.85(-1.83%)
Jan 30, 2019 99.16 100.83 98.89 100.83 51,456,792 +3.26(+3.34%)
Jan 29, 2019 99.41 99.50 96.84 97.57 33,091,962 -2.03(-2.04%)
Jan 28, 2019 100.72 100.93 99.20 99.60 31,089,340 -1.98(-1.95%)
Jan 25, 2019 101.65 102.25 101.03 101.58 32,935,852 +0.92(+0.91%)
Jan 24, 2019 101.29 101.42 99.85 100.66 24,414,054 -0.48(-0.48%)
Jan 23, 2019 100.58 101.46 99.85 101.14 27,276,596 +0.98(+0.98%)
Jan 22, 2019 101.18 101.51 99.39 100.17 34,139,336 -1.92(-1.88%)
Jan 18, 2019 101.86 102.27 100.39 102.09 39,486,920 +1.51(+1.50%)
Jan 17, 2019 99.52 101.07 99.30 100.58 28,762,000 +0.70(+0.70%)
Jan 16, 2019 99.77 100.71 99.49 99.88 31,397,466 +0.35(+0.35%)
Jan 15, 2019 97.16 99.57 96.57 99.53 33,281,942 +2.81(+2.90%)
Jan 14, 2019 96.59 97.50 95.98 96.73 29,925,678 -0.71(-0.73%)
Jan 11, 2019 97.81 98.05 96.34 97.44 29,872,168 -0.76(-0.77%)
Jan 10, 2019 97.84 98.34 97.04 98.20 31,641,794 -0.64(-0.64%)
Jan 09, 2019 98.44 99.41 97.86 98.83 34,041,492 +1.39(+1.43%)
Jan 08, 2019 97.67 98.55 96.41 97.44 33,191,248 +0.70(+0.73%)
Jan 07, 2019 96.34 97.88 95.71 96.74 37,558,040 +0.12(+0.13%)
Jan 04, 2019 94.52 97.16 93.77 96.61 46,485,000 +4.29(+4.65%)
Jan 03, 2019 94.88 94.96 92.13 92.32 44,863,620 -3.53(-3.68%)
Jan 02, 2019 94.36 96.44 93.78 95.85 37,202,652 -0.43(-0.44%)
Dec 31, 2018 96.01 97.06 95.20 96.27 34,999,056 +1.12(+1.18%)
Dec 28, 2018 96.77 97.07 94.33 95.15 40,269,536 -0.75(-0.78%)
Dec 27, 2018 94.12 95.91 91.37 95.90 52,197,908 +0.59(+0.62%)
Dec 26, 2018 90.18 95.44 89.06 95.32 54,376,556 +6.09(+6.83%)
Dec 24, 2018 92.59 92.86 89.08 89.22 46,352,596 -3.89(-4.17%)
Dec 21, 2018 96.33 97.63 92.38 93.11 117,363,008 -3.11(-3.23%)
Dec 20, 2018 97.68 98.87 93.63 96.22 74,123,664 -2.07(-2.10%)
Dec 19, 2018 98.24 101.31 96.06 98.28 71,921,584 -0.27(-0.27%)
Dec 18, 2018 98.34 99.06 97.17 98.55 50,885,524 +1.02(+1.05%)
Dec 17, 2018 99.91 100.28 96.41 97.52 60,077,192 -2.98(-2.96%)
Dec 14, 2018 102.60 103.56 100.00 100.50 49,631,612 -3.24(-3.13%)
Dec 13, 2018 103.86 105.09 102.96 103.74 32,322,678 +0.35(+0.34%)
Dec 12, 2018 105.11 105.47 103.35 103.39 38,163,240 +0.46(+0.45%)
Dec 11, 2018 104.07 105.16 101.84 102.93 44,687,648 +0.95(+0.93%)
Dec 10, 2018 99.33 102.35 98.47 101.98 43,034,716 +2.63(+2.64%)
Dec 07, 2018 102.73 103.74 98.86 99.35 47,523,460 -4.14(-4.00%)
Dec 06, 2018 100.30 103.54 99.52 103.50 50,690,384 +0.64(+0.62%)
Dec 04, 2018 106.10 106.77 102.57 102.86 47,683,824 -3.38(-3.19%)
Dec 03, 2018 107.11 107.50 104.95 106.24 36,231,792 +1.14(+1.08%)
Nov 30, 2018 104.93 105.18 103.66 105.11 35,518,024 +0.66(+0.64%)
Nov 29, 2018 104.58 105.32 103.34 104.44 29,322,388 -0.88(-0.84%)
Nov 28, 2018 102.26 105.52 102.23 105.33 48,948,844 +3.77(+3.72%)
Nov 27, 2018 100.73 101.73 99.86 101.55 30,697,158 +0.64(+0.63%)
Nov 26, 2018 99.32 101.07 99.13 100.92 34,072,740 +3.22(+3.30%)
Nov 23, 2018 96.84 98.40 96.68 97.69 14,583,706 -0.04(-0.04%)
Nov 21, 2018 97.73 97.73 97.73 0 +1.33(+1.38%)
Nov 20, 2018 96.49 97.60 94.17 96.41 67,555,928 -2.76(-2.78%)
Nov 19, 2018 102.62 102.90 98.15 99.16 45,730,080 -3.48(-3.39%)
Nov 16, 2018 101.50 103.20 101.23 102.64 35,345,528 +0.96(+0.94%)
Nov 15, 2018 99.51 102.18 98.49 101.69 40,576,940 +2.19(+2.20%)
Nov 14, 2018 102.46 102.61 99.02 99.50 41,650,376 -1.43(-1.42%)
Nov 13, 2018 101.50 102.62 100.64 100.93 37,470,676 +0.07(+0.07%)
Nov 12, 2018 103.27 103.78 100.13 100.86 35,600,148 -2.55(-2.46%)
Nov 09, 2018 104.62 105.18 102.64 103.41 33,948,156 -2.06(-1.95%)
Nov 08, 2018 105.51 105.90 104.67 105.47 26,998,216 -0.20(-0.19%)
Nov 07, 2018 103.29 105.93 103.25 105.66 40,143,664 +4.00(+3.94%)
Nov 06, 2018 101.34 102.72 100.30 101.66 25,782,648 +0.20(+0.20%)
Nov 05, 2018 100.39 101.68 99.95 101.47 29,573,504 +1.28(+1.27%)
Nov 02, 2018 100.49 101.28 99.07 100.19 39,925,152 +0.23(+0.23%)
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.