Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.36 110.30 107.17 110.04 6,258,841 +2.68(+2.50%)
Jan 30, 2019 106.06 107.49 106.06 107.36 4,752,192 +1.13(+1.06%)
Jan 29, 2019 105.02 106.45 104.58 106.23 4,103,600 +0.62(+0.59%)
Jan 28, 2019 105.32 105.68 104.24 105.61 3,911,368 +0.05(+0.05%)
Jan 25, 2019 105.89 105.90 104.70 105.55 5,009,408 -0.02(-0.02%)
Jan 24, 2019 108.53 108.53 104.84 105.57 7,566,025 -3.49(-3.20%)
Jan 23, 2019 107.52 109.16 107.34 109.06 4,370,101 +1.56(+1.45%)
Jan 22, 2019 106.21 107.52 106.21 107.50 4,768,119 +0.46(+0.43%)
Jan 18, 2019 106.11 107.32 105.60 107.04 9,679,954 -2.36(-2.16%)
Jan 17, 2019 107.24 109.43 107.00 109.40 4,732,672 +2.17(+2.02%)
Jan 16, 2019 107.41 108.40 106.94 107.23 3,167,616 -0.27(-0.25%)
Jan 15, 2019 104.58 108.53 104.11 107.50 5,552,625 +2.21(+2.10%)
Jan 14, 2019 105.76 105.81 104.96 105.28 4,797,663 -1.38(-1.29%)
Jan 11, 2019 105.83 106.69 105.67 106.66 2,885,066 +0.22(+0.21%)
Jan 10, 2019 107.50 107.62 105.55 106.44 4,663,641 -1.17(-1.08%)
Jan 09, 2019 106.84 108.53 106.70 107.61 6,328,906 +0.80(+0.75%)
Jan 08, 2019 106.21 106.88 105.14 106.81 3,691,963 +0.97(+0.92%)
Jan 07, 2019 103.16 106.90 102.87 105.83 8,398,630 +0.57(+0.54%)
Jan 04, 2019 103.02 105.43 102.58 105.27 6,312,246 +3.08(+3.01%)
Jan 03, 2019 105.32 105.34 102.00 102.19 4,573,361 -3.28(-3.11%)
Jan 02, 2019 105.39 105.97 103.51 105.47 4,589,753 -0.77(-0.73%)
Dec 31, 2018 104.97 106.36 104.88 106.24 2,974,710 +1.40(+1.33%)
Dec 28, 2018 104.11 105.66 103.37 104.84 4,339,417 +1.20(+1.16%)
Dec 27, 2018 101.21 103.65 99.82 103.64 4,303,726 +1.65(+1.62%)
Dec 26, 2018 98.01 101.99 97.71 101.99 4,130,850 +3.98(+4.07%)
Dec 24, 2018 100.39 100.45 97.89 98.00 3,576,950 -2.45(-2.44%)
Dec 21, 2018 100.34 102.37 99.78 100.45 14,328,280 +0.12(+0.12%)
Dec 20, 2018 100.16 101.14 99.26 100.34 8,711,713 +0.16(+0.16%)
Dec 19, 2018 102.40 102.40 98.88 100.17 9,039,395 +2.40(+2.45%)
Dec 18, 2018 100.47 100.68 97.01 97.77 7,094,265 -1.71(-1.72%)
Dec 17, 2018 102.10 102.18 98.89 99.48 6,426,710 -3.28(-3.19%)
Dec 14, 2018 104.93 105.19 102.13 102.76 5,779,500 -2.69(-2.55%)
Dec 13, 2018 105.23 105.72 104.51 105.45 3,831,410 +0.48(+0.46%)
Dec 12, 2018 106.02 106.26 104.91 104.97 3,688,323 -0.15(-0.14%)
Dec 11, 2018 105.43 106.15 104.59 105.12 4,099,290 +0.38(+0.36%)
Dec 10, 2018 104.29 105.26 101.92 104.74 4,174,657 +0.47(+0.45%)
Dec 07, 2018 106.06 106.29 103.53 104.28 4,496,485 -2.07(-1.95%)
Dec 06, 2018 105.87 106.49 103.72 106.35 5,516,307 -0.62(-0.58%)
Dec 04, 2018 108.93 110.02 106.79 106.97 6,183,171 -1.84(-1.69%)
Dec 03, 2018 108.92 108.97 107.91 108.81 4,650,868 -0.11(-0.10%)
Nov 30, 2018 107.97 108.98 106.70 108.92 9,765,677 +1.51(+1.40%)
Nov 29, 2018 105.85 108.27 105.55 107.41 5,009,530 +1.35(+1.27%)
Nov 28, 2018 105.33 106.34 104.44 106.06 5,192,490 +1.20(+1.15%)
Nov 27, 2018 103.08 104.89 102.56 104.86 3,554,198 +1.69(+1.64%)
Nov 26, 2018 102.14 104.29 101.88 103.17 3,575,686 -0.45(-0.43%)
Nov 23, 2018 102.70 104.49 102.27 103.62 2,066,176 +0.59(+0.57%)
Nov 21, 2018 103.03 103.03 103.03 0 -2.29(-2.17%)
Nov 20, 2018 105.47 106.68 104.95 105.32 5,312,534 -1.00(-0.94%)
Nov 19, 2018 103.74 106.59 103.74 106.32 5,298,478 +1.82(+1.74%)
Nov 16, 2018 102.53 104.94 102.52 104.50 5,191,746 +1.50(+1.45%)
Nov 15, 2018 100.23 103.03 99.65 103.01 5,224,148 +2.19(+2.18%)
Nov 14, 2018 103.16 103.42 100.75 100.81 5,874,056 -1.85(-1.80%)
Nov 13, 2018 104.36 104.36 102.15 102.67 4,641,283 -0.74(-0.72%)
Nov 12, 2018 102.55 104.78 102.55 103.41 5,559,960 +0.90(+0.88%)
Nov 09, 2018 100.87 102.80 100.21 102.50 5,533,163 +1.93(+1.92%)
Nov 08, 2018 100.02 101.34 99.58 100.57 4,013,575 +0.35(+0.35%)
Nov 07, 2018 97.60 101.19 97.49 100.23 6,430,839 +3.49(+3.61%)
Nov 06, 2018 99.57 99.84 95.87 96.74 7,447,302 -3.87(-3.85%)
Nov 05, 2018 100.88 102.38 100.26 100.61 8,063,797 +3.10(+3.18%)
Nov 02, 2018 98.78 99.01 96.76 97.51 3,916,149 -1.01(-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.