Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.93 109.36 106.38 109.18 2,934,522 +1.88(+1.75%)
Jan 30, 2019 104.39 107.76 103.93 107.30 3,579,090 +3.68(+3.55%)
Jan 29, 2019 104.52 106.11 102.86 103.62 3,691,042 -0.75(-0.72%)
Jan 28, 2019 103.88 104.38 103.31 104.36 2,133,978 -0.30(-0.28%)
Jan 25, 2019 105.10 105.96 104.28 104.66 2,845,078 +0.27(+0.26%)
Jan 24, 2019 104.43 104.83 103.57 104.39 1,687,320 -0.08(-0.07%)
Jan 23, 2019 104.56 105.29 103.30 104.46 1,929,960 -0.28(-0.26%)
Jan 22, 2019 105.15 105.22 103.67 104.74 2,726,136 -1.02(-0.97%)
Jan 18, 2019 104.74 106.00 104.36 105.76 3,203,304 +1.85(+1.78%)
Jan 17, 2019 102.85 104.26 102.81 103.91 3,141,412 +1.06(+1.03%)
Jan 16, 2019 103.64 104.09 102.52 102.85 2,857,191 -0.54(-0.52%)
Jan 15, 2019 102.62 103.82 102.41 103.39 2,104,134 +0.94(+0.91%)
Jan 14, 2019 102.72 103.33 102.35 102.45 1,588,301 -1.15(-1.11%)
Jan 11, 2019 102.94 103.64 102.56 103.61 1,572,291 -0.10(-0.09%)
Jan 10, 2019 102.41 103.77 101.59 103.70 1,702,095 +0.98(+0.96%)
Jan 09, 2019 102.45 103.66 102.10 102.72 3,063,680 +0.92(+0.90%)
Jan 08, 2019 100.13 101.86 99.87 101.81 3,707,393 +2.53(+2.55%)
Jan 07, 2019 99.15 100.05 98.72 99.28 2,381,796 +0.40(+0.41%)
Jan 04, 2019 97.05 99.78 97.05 98.87 2,597,389 +2.79(+2.90%)
Jan 03, 2019 98.40 99.89 94.93 96.09 3,270,505 -2.83(-2.87%)
Jan 02, 2019 100.06 100.57 98.40 98.92 2,435,298 -2.58(-2.54%)
Dec 31, 2018 100.55 102.01 100.55 101.50 2,011,894 +1.27(+1.27%)
Dec 28, 2018 100.75 101.43 99.78 100.23 2,546,896 +0.32(+0.33%)
Dec 27, 2018 96.99 99.91 96.36 99.91 2,681,375 +1.67(+1.70%)
Dec 26, 2018 93.55 98.27 93.36 98.23 2,790,047 +5.02(+5.39%)
Dec 24, 2018 96.31 96.57 92.96 93.21 3,153,592 -3.57(-3.69%)
Dec 21, 2018 96.77 98.99 96.23 96.78 6,403,244 +0.12(+0.12%)
Dec 20, 2018 98.11 98.64 95.91 96.66 5,459,482 -2.25(-2.28%)
Dec 19, 2018 99.14 101.33 97.69 98.91 4,331,219 -0.07(-0.07%)
Dec 18, 2018 99.14 99.53 97.76 98.98 3,597,435 +0.34(+0.35%)
Dec 17, 2018 98.24 99.70 97.53 98.64 4,560,595 -0.03(-0.03%)
Dec 14, 2018 99.56 100.08 97.43 98.67 2,614,883 -2.06(-2.05%)
Dec 13, 2018 100.90 102.20 100.08 100.73 2,430,428 +0.46(+0.46%)
Dec 12, 2018 100.78 102.26 100.20 100.27 2,762,874 +0.70(+0.70%)
Dec 11, 2018 101.19 101.76 98.86 99.57 2,031,262 -0.39(-0.39%)
Dec 10, 2018 99.93 100.33 97.81 99.96 3,143,089 -0.15(-0.15%)
Dec 07, 2018 102.85 103.65 99.63 100.11 2,485,955 -2.94(-2.85%)
Dec 06, 2018 103.00 103.71 100.64 103.05 3,467,064 -1.41(-1.35%)
Dec 04, 2018 106.82 107.02 104.18 104.46 4,263,572 -2.30(-2.15%)
Dec 03, 2018 108.59 108.94 106.45 106.76 4,425,017 -0.88(-0.82%)
Nov 30, 2018 106.24 107.78 106.13 107.65 3,336,146 +1.57(+1.48%)
Nov 29, 2018 104.53 106.88 104.32 106.08 2,337,226 +0.95(+0.91%)
Nov 28, 2018 102.66 105.24 102.48 105.12 2,179,912 +2.92(+2.86%)
Nov 27, 2018 101.17 102.22 100.67 102.20 1,909,900 +0.71(+0.70%)
Nov 26, 2018 101.32 101.66 100.78 101.50 2,056,303 +0.86(+0.85%)
Nov 23, 2018 100.14 101.22 100.14 100.64 936,176 -0.52(-0.52%)
Nov 21, 2018 101.16 101.16 101.16 0 +0.95(+0.95%)
Nov 20, 2018 99.12 100.95 98.84 100.21 2,822,445 +0.66(+0.66%)
Nov 19, 2018 101.48 101.62 98.89 99.55 2,909,859 -1.87(-1.84%)
Nov 16, 2018 99.50 101.80 99.46 101.42 2,816,263 +1.52(+1.53%)
Nov 15, 2018 98.35 99.91 97.00 99.89 2,304,978 +0.89(+0.90%)
Nov 14, 2018 99.61 100.19 98.33 99.00 1,919,743 +0.25(+0.25%)
Nov 13, 2018 100.13 101.07 98.57 98.75 2,021,284 -1.04(-1.04%)
Nov 12, 2018 102.34 102.56 99.41 99.80 2,376,636 -2.79(-2.72%)
Nov 09, 2018 102.61 102.81 101.47 102.59 2,655,790 -0.35(-0.34%)
Nov 08, 2018 102.22 103.20 102.15 102.94 1,647,901 +0.67(+0.65%)
Nov 07, 2018 100.27 102.37 100.09 102.27 2,072,300 +2.80(+2.82%)
Nov 06, 2018 99.85 100.46 98.78 99.47 2,502,762 -0.53(-0.53%)
Nov 05, 2018 99.80 100.26 99.28 100.00 2,016,590 +0.50(+0.50%)
Nov 02, 2018 99.54 99.97 98.25 99.50 2,647,548 +0.72(+0.73%)
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.