Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 117.23 120.32 116.32 119.11 428,028 +2.39(+2.05%)
Jan 30, 2019 118.04 119.81 116.37 116.72 475,635 -1.33(-1.12%)
Jan 29, 2019 118.16 118.39 116.12 118.04 262,562 -0.17(-0.15%)
Jan 28, 2019 116.09 118.52 113.49 118.22 411,540 +4.35(+3.82%)
Jan 25, 2019 113.39 114.68 112.52 113.86 257,215 +0.97(+0.85%)
Jan 24, 2019 113.78 114.33 112.27 112.90 325,477 -1.02(-0.90%)
Jan 23, 2019 115.67 116.37 113.22 113.92 434,111 -1.66(-1.44%)
Jan 22, 2019 116.18 118.39 114.15 115.58 421,189 -0.99(-0.85%)
Jan 18, 2019 111.03 117.30 111.03 116.58 704,492 +7.20(+6.58%)
Jan 17, 2019 109.87 110.83 107.38 109.38 661,177 -0.16(-0.15%)
Jan 16, 2019 109.88 111.92 109.29 109.54 450,491 -0.50(-0.46%)
Jan 15, 2019 108.51 110.61 107.55 110.04 472,090 +1.67(+1.54%)
Jan 14, 2019 107.62 109.85 107.44 108.37 555,243 +0.16(+0.14%)
Jan 11, 2019 106.66 109.70 105.97 108.22 600,238 +1.03(+0.96%)
Jan 10, 2019 105.95 109.09 105.28 107.19 605,223 +1.28(+1.21%)
Jan 09, 2019 104.75 105.97 102.87 105.90 523,170 +0.85(+0.81%)
Jan 08, 2019 102.74 105.99 101.83 105.05 555,899 +2.83(+2.77%)
Jan 07, 2019 96.83 104.57 96.83 102.23 862,034 +4.98(+5.12%)
Jan 04, 2019 97.66 99.72 96.66 97.25 505,829 +0.15(+0.16%)
Jan 03, 2019 96.00 98.98 95.00 97.09 468,606 +0.73(+0.76%)
Jan 02, 2019 94.73 97.93 94.32 96.36 369,782 +0.55(+0.57%)
Dec 31, 2018 95.75 96.41 94.15 95.81 258,873 +0.14(+0.14%)
Dec 28, 2018 95.58 97.50 94.64 95.67 273,071 -0.86(-0.89%)
Dec 27, 2018 94.10 96.54 92.60 96.53 411,107 +1.97(+2.08%)
Dec 26, 2018 92.73 94.94 90.69 94.57 314,896 +2.10(+2.28%)
Dec 24, 2018 93.94 95.45 91.74 92.46 220,633 -0.99(-1.06%)
Dec 21, 2018 99.16 99.56 93.07 93.46 1,163,894 -5.87(-5.91%)
Dec 20, 2018 92.25 101.21 91.67 99.32 1,145,441 +6.33(+6.81%)
Dec 19, 2018 92.25 95.81 92.09 92.99 981,651 +0.34(+0.36%)
Dec 18, 2018 92.78 94.88 91.26 92.65 656,130 -0.38(-0.40%)
Dec 17, 2018 94.94 95.84 92.23 93.03 546,256 -2.00(-2.10%)
Dec 14, 2018 96.45 97.92 94.94 95.03 425,306 -1.57(-1.63%)
Dec 13, 2018 97.18 98.85 96.55 96.60 250,029 -0.82(-0.84%)
Dec 12, 2018 98.44 99.13 97.11 97.42 261,715 -0.15(-0.16%)
Dec 11, 2018 97.54 99.20 96.40 97.58 228,644 +0.83(+0.86%)
Dec 10, 2018 99.74 100.34 96.63 96.75 500,967 -2.93(-2.94%)
Dec 07, 2018 102.22 102.84 98.97 99.68 329,550 -3.17(-3.09%)
Dec 06, 2018 101.01 103.03 99.16 102.85 488,937 +1.11(+1.09%)
Dec 04, 2018 109.16 109.48 101.53 101.74 360,640 -7.24(-6.64%)
Dec 03, 2018 109.78 111.25 108.76 108.98 358,966 -0.21(-0.20%)
Nov 30, 2018 108.52 111.49 108.52 109.19 524,379 +0.44(+0.41%)
Nov 29, 2018 106.05 109.92 105.29 108.75 309,292 +2.60(+2.45%)
Nov 28, 2018 105.28 107.43 103.94 106.15 357,377 +0.60(+0.57%)
Nov 27, 2018 105.31 106.79 103.87 105.56 323,627 -0.34(-0.32%)
Nov 26, 2018 105.58 106.17 104.41 105.89 215,953 +0.78(+0.74%)
Nov 23, 2018 103.55 106.01 102.21 105.11 84,356 +1.49(+1.43%)
Nov 21, 2018 103.63 103.63 103.63 0 +0.61(+0.59%)
Nov 20, 2018 104.89 107.35 102.67 103.02 430,926 -1.90(-1.81%)
Nov 19, 2018 102.28 105.88 102.24 104.92 399,884 +2.64(+2.59%)
Nov 16, 2018 99.88 102.48 99.27 102.28 228,716 +1.76(+1.75%)
Nov 15, 2018 99.91 100.77 98.75 100.52 240,879 +0.02(+0.02%)
Nov 14, 2018 98.51 101.38 97.73 100.50 314,281 +2.37(+2.42%)
Nov 13, 2018 101.02 101.86 96.59 98.13 303,157 -3.46(-3.41%)
Nov 12, 2018 100.43 102.13 99.32 101.59 336,113 +1.15(+1.14%)
Nov 09, 2018 100.45 101.69 98.60 100.44 294,730 +0.04(+0.04%)
Nov 08, 2018 100.43 102.02 99.17 100.40 231,812 -0.49(-0.49%)
Nov 07, 2018 100.58 102.47 98.91 100.89 355,591 +0.32(+0.32%)
Nov 06, 2018 99.94 100.92 97.93 100.58 284,432 +0.67(+0.67%)
Nov 05, 2018 98.77 101.15 98.35 99.91 294,416 +1.35(+1.37%)
Nov 02, 2018 98.42 99.70 96.99 98.56 316,700 -0.04(-0.04%)
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.