Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 76.76 77.02 75.76 76.43 1,895,900 +0.04(+0.05%)
Dec 28, 2018 76.51 77.35 75.15 76.39 2,555,500 +0.15(+0.20%)
Dec 27, 2018 73.93 76.24 73.40 76.24 2,170,966 +1.19(+1.59%)
Dec 26, 2018 71.34 75.13 70.41 75.05 2,787,261 +4.52(+6.41%)
Dec 24, 2018 70.98 72.22 70.48 70.53 1,596,600 -1.59(-2.20%)
Dec 21, 2018 74.78 75.60 71.79 72.12 3,513,000 -2.81(-3.75%)
Dec 20, 2018 75.38 76.33 73.76 74.93 2,499,813 -1.14(-1.50%)
Dec 19, 2018 76.74 78.88 75.24 76.07 4,131,773 -0.48(-0.63%)
Dec 18, 2018 76.74 77.38 75.56 76.55 5,516,873 -0.33(-0.43%)
Dec 17, 2018 79.45 79.55 76.36 76.88 3,613,261 -3.29(-4.10%)
Dec 14, 2018 80.17 81.30 79.50 80.17 3,318,200 -1.07(-1.32%)
Dec 13, 2018 80.88 82.92 80.88 81.24 4,276,017 +0.36(+0.45%)
Dec 12, 2018 81.88 82.53 80.67 80.88 2,894,411 +0.02(+0.02%)
Dec 11, 2018 82.48 83.35 80.49 80.86 1,993,942 -0.86(-1.05%)
Dec 10, 2018 81.79 82.73 80.20 81.72 2,317,447 -0.16(-0.20%)
Dec 07, 2018 82.70 83.76 80.83 81.88 2,217,000 -1.13(-1.36%)
Dec 06, 2018 80.22 83.03 79.98 83.01 3,155,343 +0.86(+1.05%)
Dec 04, 2018 85.26 86.64 81.98 82.15 2,828,500 -3.97(-4.61%)
Dec 03, 2018 88.03 88.89 85.84 86.12 3,390,486 +0.31(+0.36%)
Nov 30, 2018 85.27 85.88 84.75 85.81 2,947,900 +0.23(+0.27%)
Nov 29, 2018 86.00 86.35 85.05 85.58 2,021,031 -0.83(-0.96%)
Nov 28, 2018 82.83 86.53 82.73 86.41 3,417,342 +3.97(+4.82%)
Nov 27, 2018 81.91 82.75 81.24 82.44 2,464,851 -0.60(-0.72%)
Nov 26, 2018 80.63 83.10 80.63 83.04 3,739,893 +3.55(+4.47%)
Nov 23, 2018 81.00 81.84 79.31 79.49 1,301,200 -2.15(-2.63%)
Nov 21, 2018 81.64 81.64 81.64 0 +2.32(+2.92%)
Nov 20, 2018 75.88 81.43 75.88 79.32 5,101,079 +0.87(+1.11%)
Nov 19, 2018 81.85 82.23 78.34 78.45 3,732,606 -3.58(-4.36%)
Nov 16, 2018 82.08 82.70 81.19 82.03 3,918,500 -0.74(-0.89%)
Nov 15, 2018 81.50 83.19 81.04 82.77 6,277,187 +0.06(+0.07%)
Nov 14, 2018 85.85 86.66 82.51 82.71 5,290,576 -2.76(-3.23%)
Nov 13, 2018 87.22 87.72 84.57 85.47 5,961,004 -1.75(-2.01%)
Nov 12, 2018 89.29 89.77 86.76 87.22 5,276,781 -2.89(-3.21%)
Nov 09, 2018 90.06 90.42 88.83 90.11 4,883,600 -1.02(-1.12%)
Nov 08, 2018 91.00 91.75 89.50 91.13 4,102,060 -2.93(-3.12%)
Nov 07, 2018 93.21 95.12 93.18 94.06 3,026,389 +1.65(+1.79%)
Nov 06, 2018 91.71 93.39 91.45 92.41 1,829,091 +0.44(+0.48%)
Nov 05, 2018 92.52 93.00 90.68 91.97 1,713,005 -0.66(-0.71%)
Nov 02, 2018 94.16 94.89 91.95 92.63 1,850,500 -0.74(-0.79%)
Nov 01, 2018 92.22 93.67 91.62 93.37 2,145,066 +1.53(+1.67%)
Oct 31, 2018 88.47 92.20 88.33 91.84 3,337,494 +4.71(+5.41%)
Oct 30, 2018 86.25 87.80 85.56 87.13 2,464,881 +0.61(+0.71%)
Oct 29, 2018 91.08 92.15 85.12 86.52 3,947,179 -3.89(-4.30%)
Oct 26, 2018 91.08 92.27 89.05 90.41 2,178,000 -2.49(-2.68%)
Oct 25, 2018 92.20 93.11 90.23 92.90 2,072,420 +2.04(+2.25%)
Oct 24, 2018 94.01 94.64 90.76 90.86 1,715,966 -3.47(-3.68%)
Oct 23, 2018 93.32 94.49 91.49 94.33 1,673,220 -0.69(-0.73%)
Oct 22, 2018 95.21 95.55 93.85 95.02 1,408,732 -0.14(-0.15%)
Oct 19, 2018 95.54 96.49 94.62 95.16 1,384,600 +0.08(+0.08%)
Oct 18, 2018 96.20 96.71 94.15 95.08 1,546,365 -1.58(-1.63%)
Oct 17, 2018 96.65 97.89 95.87 96.66 1,888,984 +0.14(+0.15%)
Oct 16, 2018 94.47 96.79 94.00 96.52 1,884,841 +3.23(+3.46%)
Oct 15, 2018 94.57 94.64 93.00 93.29 1,896,242 -1.57(-1.66%)
Oct 12, 2018 95.10 96.54 93.23 94.86 2,901,300 +2.77(+3.01%)
Oct 11, 2018 92.00 93.92 91.34 92.09 4,244,703 +0.35(+0.38%)
Oct 10, 2018 97.73 98.08 91.56 91.74 3,997,211 -6.57(-6.68%)
Oct 09, 2018 97.42 98.53 96.53 98.31 3,400,977 +0.81(+0.83%)
Oct 08, 2018 99.10 99.59 95.92 97.50 3,803,264 -2.03(-2.04%)
Oct 05, 2018 99.96 100.36 98.38 99.53 2,697,500 +0.13(+0.13%)
Oct 04, 2018 101.20 101.20 98.56 99.40 2,352,734 -2.42(-2.38%)
Oct 03, 2018 103.00 103.50 101.61 101.82 2,927,358 +1.71(+1.71%)
Oct 02, 2018 100.06 101.29 99.85 100.11 1,835,297 -0.27(-0.27%)
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.