Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.69 110.64 107.50 110.38 6,239,366 +2.69(+2.50%)
Jan 30, 2019 106.40 107.82 106.40 107.69 4,737,405 +1.13(+1.06%)
Jan 29, 2019 105.35 106.78 104.90 106.56 4,090,831 +0.63(+0.59%)
Jan 28, 2019 105.65 106.01 104.56 105.94 3,899,197 +0.06(+0.05%)
Jan 25, 2019 106.22 106.23 105.02 105.88 4,993,821 -0.02(-0.02%)
Jan 24, 2019 108.87 108.87 105.17 105.90 7,542,483 -3.50(-3.20%)
Jan 23, 2019 107.85 109.50 107.68 109.40 4,356,503 +1.56(+1.45%)
Jan 22, 2019 106.54 107.85 106.54 107.83 4,753,282 +0.46(+0.43%)
Jan 18, 2019 106.44 107.66 105.93 107.37 9,649,834 -2.37(-2.16%)
Jan 17, 2019 107.58 109.78 107.33 109.74 4,717,945 +2.17(+2.02%)
Jan 16, 2019 107.74 108.73 107.27 107.57 3,157,760 -0.27(-0.25%)
Jan 15, 2019 104.90 108.87 104.43 107.83 5,535,348 +2.22(+2.10%)
Jan 14, 2019 106.09 106.14 105.29 105.61 4,782,735 -1.38(-1.29%)
Jan 11, 2019 106.16 107.02 106.00 107.00 2,876,089 +0.22(+0.21%)
Jan 10, 2019 107.83 107.95 105.88 106.77 4,649,130 -1.17(-1.08%)
Jan 09, 2019 107.17 108.87 107.03 107.94 6,309,213 +0.80(+0.75%)
Jan 08, 2019 106.54 107.22 105.47 107.14 3,680,475 +0.98(+0.92%)
Jan 07, 2019 103.49 107.23 103.19 106.17 8,372,496 +0.57(+0.54%)
Jan 04, 2019 103.34 105.76 102.91 105.59 6,292,605 +3.08(+3.01%)
Jan 03, 2019 105.65 105.67 102.32 102.51 4,559,130 -3.29(-3.11%)
Jan 02, 2019 105.71 106.30 103.84 105.80 4,575,471 -0.77(-0.73%)
Dec 31, 2018 105.30 106.69 105.21 106.57 2,965,454 +1.40(+1.33%)
Dec 28, 2018 104.43 105.99 103.69 105.17 4,325,915 +1.21(+1.16%)
Dec 27, 2018 101.52 103.97 100.13 103.97 4,290,335 +1.66(+1.62%)
Dec 26, 2018 98.32 102.31 98.02 102.31 4,117,996 +4.00(+4.07%)
Dec 24, 2018 100.70 100.76 98.20 98.31 3,565,820 -2.46(-2.44%)
Dec 21, 2018 100.65 102.69 100.09 100.77 14,283,696 +0.12(+0.12%)
Dec 20, 2018 100.47 101.45 99.57 100.65 8,684,605 +0.17(+0.16%)
Dec 19, 2018 102.72 102.72 99.19 100.48 9,011,268 +2.40(+2.45%)
Dec 18, 2018 100.78 100.99 97.32 98.08 7,072,190 -1.71(-1.72%)
Dec 17, 2018 102.42 102.50 99.20 99.79 6,406,712 -3.29(-3.19%)
Dec 14, 2018 105.25 105.52 102.44 103.08 5,761,516 -2.70(-2.55%)
Dec 13, 2018 105.56 106.05 104.84 105.78 3,819,489 +0.48(+0.45%)
Dec 12, 2018 106.35 106.59 105.24 105.30 3,676,846 -0.15(-0.14%)
Dec 11, 2018 105.76 106.48 104.92 105.45 4,086,535 +0.38(+0.36%)
Dec 10, 2018 104.62 105.59 102.24 105.07 4,161,667 +0.47(+0.45%)
Dec 07, 2018 106.40 106.63 103.85 104.60 4,482,494 -2.08(-1.95%)
Dec 06, 2018 106.20 106.82 104.05 106.68 5,499,142 -0.63(-0.58%)
Dec 04, 2018 109.27 110.36 107.12 107.31 6,163,932 -1.84(-1.69%)
Dec 03, 2018 109.26 109.31 108.25 109.15 4,636,396 -0.11(-0.10%)
Nov 30, 2018 108.31 109.33 107.03 109.26 9,735,290 +1.51(+1.40%)
Nov 29, 2018 106.18 108.61 105.88 107.75 4,993,942 +1.35(+1.27%)
Nov 28, 2018 105.66 106.67 104.77 106.40 5,176,333 +1.21(+1.15%)
Nov 27, 2018 103.40 105.22 102.88 105.19 3,543,139 +1.69(+1.64%)
Nov 26, 2018 102.46 104.62 102.20 103.50 3,564,559 -0.45(-0.43%)
Nov 23, 2018 103.02 104.81 102.59 103.95 2,059,747 +0.59(+0.57%)
Nov 21, 2018 103.36 103.36 103.36 0 -2.29(-2.17%)
Nov 20, 2018 105.80 107.01 105.28 105.65 5,296,004 -1.00(-0.94%)
Nov 19, 2018 104.07 106.92 104.07 106.65 5,281,991 +1.82(+1.74%)
Nov 16, 2018 102.85 105.26 102.84 104.83 5,175,592 +1.50(+1.45%)
Nov 15, 2018 100.55 103.36 99.96 103.33 5,207,892 +2.20(+2.18%)
Nov 14, 2018 103.48 103.74 101.06 101.13 5,855,779 -1.86(-1.80%)
Nov 13, 2018 104.69 104.69 102.47 102.99 4,626,821 -0.74(-0.72%)
Nov 12, 2018 102.87 105.11 102.87 103.73 5,542,635 +0.91(+0.88%)
Nov 09, 2018 101.18 103.12 100.52 102.82 5,515,922 +1.93(+1.92%)
Nov 08, 2018 100.33 101.66 99.89 100.89 4,001,069 +0.35(+0.35%)
Nov 07, 2018 97.91 101.51 97.79 100.54 6,410,801 +3.50(+3.61%)
Nov 06, 2018 99.88 100.16 96.17 97.04 7,424,096 -3.88(-3.85%)
Nov 05, 2018 101.19 102.70 100.58 100.92 8,038,670 +3.11(+3.18%)
Nov 02, 2018 99.09 99.32 97.07 97.82 3,903,947 -1.02(-1.03%)
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.