Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 91.83 92.79 91.20 92.22 916,664 +0.61(+0.66%)
Dec 28, 2018 91.59 93.13 90.34 91.62 1,487,224 +0.48(+0.52%)
Dec 27, 2018 89.87 91.14 87.78 91.14 891,945 -0.30(-0.33%)
Dec 26, 2018 86.27 91.49 86.11 91.44 1,258,828 +5.29(+6.14%)
Dec 24, 2018 87.46 88.08 85.78 86.15 695,334 -1.88(-2.13%)
Dec 21, 2018 90.21 92.25 88.00 88.03 1,676,503 -1.61(-1.79%)
Dec 20, 2018 90.93 92.09 88.39 89.63 1,616,279 -1.12(-1.24%)
Dec 19, 2018 92.18 93.54 89.97 90.76 1,921,578 -0.84(-0.92%)
Dec 18, 2018 91.39 93.69 90.87 91.60 1,811,398 +0.97(+1.07%)
Dec 17, 2018 91.32 93.60 89.80 90.63 1,809,485 -1.86(-2.01%)
Dec 14, 2018 92.65 95.53 92.01 92.48 1,231,626 -1.37(-1.46%)
Dec 13, 2018 98.14 98.53 93.76 93.85 1,198,139 -3.96(-4.05%)
Dec 12, 2018 99.49 100.07 97.52 97.81 1,281,776 -0.51(-0.51%)
Dec 11, 2018 101.04 102.19 97.81 98.32 1,240,022 -1.69(-1.69%)
Dec 10, 2018 101.64 102.36 98.57 100.00 1,144,267 -1.64(-1.61%)
Dec 07, 2018 105.21 106.94 100.88 101.64 1,178,612 -4.18(-3.95%)
Dec 06, 2018 104.92 105.90 101.96 105.82 1,332,480 -0.63(-0.60%)
Dec 04, 2018 113.08 114.59 105.40 106.45 1,455,577 -6.91(-6.09%)
Dec 03, 2018 112.41 115.98 112.39 113.36 2,571,841 +3.71(+3.38%)
Nov 30, 2018 108.26 114.46 108.26 109.65 3,160,301 +0.73(+0.67%)
Nov 29, 2018 110.04 111.12 108.29 108.91 1,852,786 -1.13(-1.03%)
Nov 28, 2018 109.45 110.92 107.78 110.04 2,327,476 +0.80(+0.74%)
Nov 27, 2018 110.13 111.12 107.69 109.24 1,745,151 -2.40(-2.15%)
Nov 26, 2018 110.43 112.48 110.00 111.64 1,216,399 +2.42(+2.22%)
Nov 23, 2018 109.89 110.53 109.14 109.22 408,731 -1.56(-1.41%)
Nov 21, 2018 110.78 110.78 110.78 0 +3.75(+3.50%)
Nov 20, 2018 107.24 108.63 105.76 107.03 1,694,787 -2.97(-2.70%)
Nov 19, 2018 113.98 114.59 109.10 110.00 1,092,686 -4.71(-4.11%)
Nov 16, 2018 115.44 115.44 113.20 114.71 1,347,281 -1.69(-1.45%)
Nov 15, 2018 118.44 119.47 114.11 116.39 1,330,297 -3.69(-3.07%)
Nov 14, 2018 121.44 123.93 119.40 120.08 1,099,113 +0.64(+0.53%)
Nov 13, 2018 119.77 121.70 119.01 119.45 532,745 +0.58(+0.49%)
Nov 12, 2018 120.72 122.63 118.47 118.86 1,047,448 -1.56(-1.29%)
Nov 09, 2018 125.00 125.24 120.02 120.42 609,568 -4.83(-3.86%)
Nov 08, 2018 122.91 125.91 122.03 125.25 1,302,628 +2.05(+1.67%)
Nov 07, 2018 123.89 123.89 120.02 123.20 1,480,498 -1.02(-0.82%)
Nov 06, 2018 125.29 125.61 123.25 124.22 672,898 -1.97(-1.56%)
Nov 05, 2018 125.49 126.51 122.88 126.19 676,226 +1.03(+0.82%)
Nov 02, 2018 125.95 127.68 123.03 125.16 849,222 +0.38(+0.30%)
Nov 01, 2018 119.66 125.32 118.64 124.78 1,166,787 +4.98(+4.16%)
Oct 31, 2018 118.72 122.28 118.57 119.81 1,129,423 +2.71(+2.31%)
Oct 30, 2018 118.46 120.10 116.38 117.10 1,114,091 -0.33(-0.28%)
Oct 29, 2018 119.26 121.07 115.75 117.42 913,819 -0.16(-0.14%)
Oct 26, 2018 118.32 120.06 115.57 117.58 806,977 -2.13(-1.78%)
Oct 25, 2018 118.87 120.78 118.64 119.72 734,685 +1.50(+1.27%)
Oct 24, 2018 119.71 122.99 118.01 118.22 1,105,571 -1.31(-1.10%)
Oct 23, 2018 118.62 119.99 116.70 119.53 838,447 -1.06(-0.88%)
Oct 22, 2018 120.65 121.29 119.08 120.59 876,070 +0.37(+0.31%)
Oct 19, 2018 125.34 125.91 120.10 120.22 1,277,815 -5.05(-4.03%)
Oct 18, 2018 126.61 127.76 124.70 125.27 851,264 -1.65(-1.30%)
Oct 17, 2018 128.62 129.85 126.49 126.92 777,074 -1.75(-1.36%)
Oct 16, 2018 126.58 128.96 125.13 128.66 696,932 +3.11(+2.47%)
Oct 15, 2018 124.47 126.71 124.18 125.56 638,504 +0.54(+0.43%)
Oct 12, 2018 125.66 126.56 123.84 125.02 955,387 +1.74(+1.41%)
Oct 11, 2018 123.48 126.77 122.25 123.29 1,332,567 -0.45(-0.36%)
Oct 10, 2018 132.72 132.72 123.56 123.73 1,881,156 -9.79(-7.33%)
Oct 09, 2018 132.69 135.19 131.83 133.52 1,003,571 +0.19(+0.14%)
Oct 08, 2018 131.27 133.76 130.69 133.33 1,000,864 +1.52(+1.15%)
Oct 05, 2018 133.49 133.93 129.83 131.82 1,624,037 -1.24(-0.93%)
Oct 04, 2018 136.96 137.49 132.41 133.06 1,299,419 -4.52(-3.29%)
Oct 03, 2018 136.46 138.76 135.89 137.58 909,718 +1.57(+1.15%)
Oct 02, 2018 140.01 140.56 135.96 136.01 1,152,466 -4.16(-2.97%)
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.