Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 85.23 85.56 84.12 84.79 1,404,236 -0.44(-0.52%)
Jan 30, 2019 82.59 85.33 82.26 85.23 1,840,806 +3.01(+3.66%)
Jan 29, 2019 81.33 82.63 80.57 82.22 1,621,178 +0.79(+0.97%)
Jan 28, 2019 80.44 81.79 80.05 81.43 1,421,848 -0.02(-0.02%)
Jan 25, 2019 80.43 83.36 79.90 81.45 2,264,300 +1.70(+2.13%)
Jan 24, 2019 79.31 80.44 77.26 79.75 5,404,520 -4.89(-5.78%)
Jan 23, 2019 86.27 87.16 84.22 84.64 2,421,845 -1.17(-1.36%)
Jan 22, 2019 87.00 87.97 85.77 85.81 1,446,905 -1.87(-2.13%)
Jan 18, 2019 88.25 89.33 87.65 87.68 1,580,100 +0.13(+0.15%)
Jan 17, 2019 86.68 88.64 86.68 87.55 901,026 +0.13(+0.15%)
Jan 16, 2019 86.82 87.97 86.62 87.42 574,712 +1.08(+1.25%)
Jan 15, 2019 85.58 87.11 85.02 86.34 665,597 +1.34(+1.58%)
Jan 14, 2019 85.37 85.82 84.41 85.00 844,568 -1.41(-1.63%)
Jan 11, 2019 86.26 86.99 85.07 86.41 449,400 -0.26(-0.30%)
Jan 10, 2019 84.97 86.81 84.89 86.67 706,022 +0.96(+1.12%)
Jan 09, 2019 84.67 86.37 84.01 85.71 715,696 +1.61(+1.91%)
Jan 08, 2019 83.92 84.89 82.88 84.10 1,191,560 +1.59(+1.93%)
Jan 07, 2019 81.99 83.29 81.61 82.51 951,209 +0.92(+1.13%)
Jan 04, 2019 79.93 82.09 78.74 81.59 1,348,000 +3.43(+4.39%)
Jan 03, 2019 80.78 81.47 77.93 78.16 1,451,285 -3.76(-4.59%)
Jan 02, 2019 80.88 82.34 80.84 81.92 1,134,276 -0.98(-1.18%)
Dec 31, 2018 83.28 83.75 82.16 82.90 1,177,100 +0.56(+0.68%)
Dec 28, 2018 83.77 84.29 81.43 82.34 933,900 -0.51(-0.62%)
Dec 27, 2018 79.71 83.02 79.42 82.85 956,557 +1.66(+2.04%)
Dec 26, 2018 77.75 81.36 77.09 81.19 931,993 +4.48(+5.84%)
Dec 24, 2018 77.83 79.14 76.67 76.71 652,600 -2.27(-2.87%)
Dec 21, 2018 82.29 82.33 78.54 78.98 2,178,600 -2.57(-3.15%)
Dec 20, 2018 83.25 84.73 80.27 81.55 1,188,027 -2.35(-2.80%)
Dec 19, 2018 83.89 85.86 82.38 83.90 935,937 +0.37(+0.44%)
Dec 18, 2018 83.61 84.17 82.83 83.53 996,392 +1.19(+1.45%)
Dec 17, 2018 84.79 85.14 81.43 82.34 1,085,963 -2.68(-3.15%)
Dec 14, 2018 85.20 87.02 84.50 85.02 918,600 -1.76(-2.03%)
Dec 13, 2018 88.10 88.44 86.26 86.78 908,826 -0.17(-0.20%)
Dec 12, 2018 87.30 88.55 86.60 86.95 2,041,039 +1.27(+1.48%)
Dec 11, 2018 87.16 87.65 84.88 85.68 952,993 +0.36(+0.42%)
Dec 10, 2018 83.68 86.14 83.02 85.32 866,418 +1.54(+1.84%)
Dec 07, 2018 86.99 87.76 82.99 83.78 830,100 -3.74(-4.27%)
Dec 06, 2018 85.02 87.58 84.21 87.52 1,281,016 +0.15(+0.17%)
Dec 04, 2018 89.42 89.98 85.89 87.37 1,642,900 -2.98(-3.30%)
Dec 03, 2018 88.81 91.28 86.91 90.35 2,553,725 +3.86(+4.46%)
Nov 30, 2018 87.93 89.05 86.49 86.49 6,955,500 -1.04(-1.19%)
Nov 29, 2018 89.08 89.45 87.40 87.53 1,562,101 -1.39(-1.56%)
Nov 28, 2018 85.48 88.92 84.33 88.92 1,548,959 +4.02(+4.73%)
Nov 27, 2018 84.14 85.23 83.33 84.90 993,970 +0.08(+0.09%)
Nov 26, 2018 85.42 85.58 84.17 84.82 1,304,514 +0.90(+1.07%)
Nov 23, 2018 83.41 85.76 83.06 83.92 381,100 -0.80(-0.94%)
Nov 21, 2018 84.72 84.72 84.72 0 +3.37(+4.14%)
Nov 20, 2018 79.90 83.19 78.48 81.35 1,868,265 -1.31(-1.58%)
Nov 19, 2018 86.51 87.41 81.92 82.66 1,672,683 -4.44(-5.10%)
Nov 16, 2018 88.08 89.45 87.01 87.10 1,397,200 -2.30(-2.57%)
Nov 15, 2018 84.72 89.67 84.72 89.40 1,508,359 +4.23(+4.97%)
Nov 14, 2018 86.71 88.21 84.45 85.17 1,564,556 -0.04(-0.05%)
Nov 13, 2018 84.75 86.44 83.01 85.21 951,562 +1.10(+1.31%)
Nov 12, 2018 84.51 85.07 81.88 84.11 1,120,062 -0.90(-1.06%)
Nov 09, 2018 86.77 87.17 83.90 85.01 947,600 -2.40(-2.75%)
Nov 08, 2018 87.94 89.25 86.93 87.41 685,709 -0.57(-0.65%)
Nov 07, 2018 85.16 88.31 85.16 87.98 796,196 +3.84(+4.56%)
Nov 06, 2018 83.93 85.83 83.25 84.14 951,482 -0.08(-0.09%)
Nov 05, 2018 86.60 86.77 83.47 84.22 1,169,932 -2.34(-2.70%)
Nov 02, 2018 86.54 88.76 86.28 86.56 1,745,100 +0.01(+0.01%)
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.