Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 117.21 120.18 114.35 116.24 3,935,416 +2.39(+2.10%)
Jan 30, 2019 111.53 114.78 110.89 113.85 3,784,847 +3.59(+3.26%)
Jan 29, 2019 111.03 111.71 109.69 110.26 1,786,648 -1.41(-1.26%)
Jan 28, 2019 110.52 112.43 108.67 111.67 2,400,704 -0.34(-0.30%)
Jan 25, 2019 109.37 112.44 108.94 112.01 2,163,355 +3.89(+3.60%)
Jan 24, 2019 106.44 109.75 105.90 108.11 1,896,412 +1.29(+1.20%)
Jan 23, 2019 106.26 107.55 104.98 106.83 1,911,212 +1.03(+0.97%)
Jan 22, 2019 107.29 108.20 103.05 105.80 2,131,652 -3.04(-2.79%)
Jan 18, 2019 109.30 110.30 107.46 108.84 2,872,586 +0.86(+0.80%)
Jan 17, 2019 104.70 108.83 104.44 107.98 2,694,107 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.29 105.36 2,451,562 +3.53(+3.46%)
Jan 15, 2019 102.86 104.18 101.03 101.84 2,663,450 -0.31(-0.31%)
Jan 14, 2019 104.21 104.31 101.42 102.15 3,902,962 -5.15(-4.80%)
Jan 11, 2019 104.55 107.53 103.55 107.30 1,911,071 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.27 2,605,529 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,765 +1.39(+1.30%)
Jan 08, 2019 105.14 107.10 102.57 106.69 2,353,106 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,846 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.73 101.64 3,182,226 +3.94(+4.03%)
Jan 03, 2019 97.14 99.64 96.52 97.70 3,053,077 -0.95(-0.97%)
Jan 02, 2019 90.91 100.46 90.35 98.65 4,411,829 +5.19(+5.55%)
Dec 31, 2018 92.60 94.97 91.26 93.47 2,761,683 +1.58(+1.72%)
Dec 28, 2018 93.14 94.87 90.98 91.89 2,451,196 -0.83(-0.90%)
Dec 27, 2018 91.23 92.76 87.24 92.72 4,476,283 -1.05(-1.12%)
Dec 26, 2018 87.57 93.92 86.22 93.77 3,710,372 +6.82(+7.85%)
Dec 24, 2018 87.31 88.86 85.10 86.95 2,354,579 -1.32(-1.50%)
Dec 21, 2018 92.18 94.53 87.75 88.27 4,603,228 -4.15(-4.49%)
Dec 20, 2018 92.50 95.21 90.85 92.42 3,037,427 -0.56(-0.60%)
Dec 19, 2018 97.39 99.59 91.66 92.98 3,527,210 -4.44(-4.56%)
Dec 18, 2018 99.33 101.13 95.72 97.42 3,418,248 -1.31(-1.33%)
Dec 17, 2018 100.84 103.45 97.62 98.73 3,136,705 -2.10(-2.08%)
Dec 14, 2018 99.99 103.16 99.88 100.83 2,151,609 -1.33(-1.30%)
Dec 13, 2018 104.22 105.16 101.05 102.16 2,911,058 -1.22(-1.18%)
Dec 12, 2018 101.58 105.03 101.58 103.38 2,636,639 +3.65(+3.66%)
Dec 11, 2018 103.82 104.49 98.90 99.73 2,478,163 -0.66(-0.66%)
Dec 10, 2018 100.13 103.83 98.50 100.39 3,096,749 +1.18(+1.19%)
Dec 07, 2018 104.81 107.64 98.33 99.21 3,552,504 -7.01(-6.60%)
Dec 06, 2018 101.61 106.39 98.45 106.22 3,842,148 +1.94(+1.86%)
Dec 04, 2018 111.94 112.22 104.09 104.29 4,817,733 -8.91(-7.87%)
Dec 03, 2018 111.48 115.29 111.15 113.20 6,307,669 +9.82(+9.50%)
Nov 30, 2018 101.58 103.65 100.76 103.38 3,201,910 +1.21(+1.18%)
Nov 29, 2018 105.13 105.20 100.60 102.17 3,670,441 -4.42(-4.15%)
Nov 28, 2018 107.98 108.51 103.38 106.59 3,678,450 -0.03(-0.03%)
Nov 27, 2018 104.12 106.83 102.21 106.62 3,157,022 +1.24(+1.17%)
Nov 26, 2018 102.25 106.03 101.99 105.38 2,899,556 +6.79(+6.89%)
Nov 23, 2018 98.97 100.17 97.47 98.59 755,581 -1.32(-1.32%)
Nov 21, 2018 99.91 99.91 99.91 0 +4.52(+4.74%)
Nov 20, 2018 94.87 96.24 93.94 95.39 4,188,647 -2.38(-2.44%)
Nov 19, 2018 101.37 102.50 96.84 97.78 2,355,506 -3.32(-3.29%)
Nov 16, 2018 99.42 101.40 98.53 101.10 2,790,228 +1.28(+1.28%)
Nov 15, 2018 98.34 100.86 96.12 99.82 3,165,254 +2.96(+3.06%)
Nov 14, 2018 96.72 99.20 95.77 96.86 2,625,980 +1.17(+1.23%)
Nov 13, 2018 94.01 97.66 93.95 95.68 3,293,593 +2.34(+2.50%)
Nov 12, 2018 91.74 95.43 91.66 93.35 3,203,359 +1.11(+1.20%)
Nov 09, 2018 92.42 95.10 90.06 92.24 5,572,888 -0.66(-0.71%)
Nov 08, 2018 92.17 96.19 91.24 92.90 14,362,655 -14.04(-13.13%)
Nov 07, 2018 104.84 107.25 103.16 106.94 5,523,828 +4.03(+3.92%)
Nov 06, 2018 102.66 104.41 101.01 102.91 1,622,213 +0.37(+0.36%)
Nov 05, 2018 104.37 105.38 100.84 102.54 2,359,175 -2.24(-2.14%)
Nov 02, 2018 105.95 107.14 102.11 104.78 4,139,241 -0.88(-0.83%)
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.