Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.81 85.76 84.12 85.47 2,938,908 +0.48(+0.57%)
Jan 30, 2019 84.63 85.46 84.30 84.99 1,708,978 +0.71(+0.84%)
Jan 29, 2019 84.63 85.28 83.78 84.28 1,421,315 +0.07(+0.09%)
Jan 28, 2019 84.32 84.44 83.36 84.21 1,182,411 -0.11(-0.13%)
Jan 25, 2019 85.15 85.34 84.17 84.31 1,651,440 -0.18(-0.22%)
Jan 24, 2019 84.49 84.79 84.07 84.50 2,180,660 +0.12(+0.14%)
Jan 23, 2019 84.32 85.07 83.65 84.38 1,706,214 +0.66(+0.79%)
Jan 22, 2019 83.84 84.81 83.22 83.71 2,140,999 -0.28(-0.34%)
Jan 18, 2019 83.10 84.34 82.95 84.00 2,244,987 +1.51(+1.83%)
Jan 17, 2019 81.22 82.81 81.22 82.49 2,194,866 +0.79(+0.97%)
Jan 16, 2019 82.08 82.48 81.53 81.70 1,598,568 -0.51(-0.62%)
Jan 15, 2019 82.02 82.34 81.53 82.20 1,641,542 +0.35(+0.43%)
Jan 14, 2019 81.86 82.30 81.68 81.85 1,531,675 -0.85(-1.03%)
Jan 11, 2019 81.16 82.71 80.95 82.71 2,580,245 -0.77(-0.93%)
Jan 10, 2019 82.39 84.27 82.17 83.48 2,981,194 +0.59(+0.71%)
Jan 09, 2019 83.31 83.46 82.41 82.89 2,457,827 -0.04(-0.04%)
Jan 08, 2019 83.37 83.61 81.81 82.92 2,864,044 -0.16(-0.20%)
Jan 07, 2019 83.12 83.87 82.87 83.09 2,723,766 -0.09(-0.11%)
Jan 04, 2019 82.02 83.98 81.89 83.18 2,356,043 +2.11(+2.60%)
Jan 03, 2019 82.76 82.76 80.75 81.07 2,879,512 -2.09(-2.52%)
Jan 02, 2019 82.84 83.25 82.17 83.16 1,916,981 -0.44(-0.52%)
Dec 31, 2018 83.48 83.72 83.02 83.60 1,821,983 +0.28(+0.34%)
Dec 28, 2018 83.29 84.10 82.81 83.31 1,868,714 +0.59(+0.71%)
Dec 27, 2018 81.07 82.75 80.68 82.72 2,237,086 +0.88(+1.08%)
Dec 26, 2018 79.48 81.86 79.03 81.84 2,232,392 +2.70(+3.41%)
Dec 24, 2018 79.86 80.18 78.59 79.14 1,985,708 -1.02(-1.27%)
Dec 21, 2018 79.75 81.17 79.59 80.16 5,898,629 +0.93(+1.17%)
Dec 20, 2018 81.49 81.72 78.58 79.23 4,572,402 -2.73(-3.33%)
Dec 19, 2018 82.28 83.99 81.42 81.96 2,818,539 +0.02(+0.02%)
Dec 18, 2018 82.15 82.41 81.32 81.94 1,948,217 +0.35(+0.43%)
Dec 17, 2018 82.96 83.12 81.20 81.59 3,407,705 -1.81(-2.17%)
Dec 14, 2018 84.27 84.27 82.82 83.40 2,319,867 -1.60(-1.88%)
Dec 13, 2018 82.67 85.61 82.52 85.00 3,636,690 +2.73(+3.32%)
Dec 12, 2018 81.74 83.03 81.52 82.27 2,684,038 +0.59(+0.72%)
Dec 11, 2018 82.89 82.92 81.00 81.68 2,357,149 -0.41(-0.50%)
Dec 10, 2018 82.11 82.41 80.79 82.09 2,532,315 -0.15(-0.19%)
Dec 07, 2018 83.21 83.79 82.03 82.24 3,293,534 -0.97(-1.17%)
Dec 06, 2018 81.68 83.67 81.48 83.21 4,079,709 +0.75(+0.90%)
Dec 04, 2018 83.85 84.56 82.35 82.47 3,139,045 -1.26(-1.51%)
Dec 03, 2018 84.80 84.80 83.28 83.73 4,005,882 -0.14(-0.16%)
Nov 30, 2018 83.54 84.07 83.04 83.87 5,195,456 +0.33(+0.39%)
Nov 29, 2018 83.41 84.08 83.00 83.54 2,196,536 +0.12(+0.14%)
Nov 28, 2018 81.56 83.43 81.30 83.42 2,051,117 +2.06(+2.53%)
Nov 27, 2018 80.33 81.61 80.30 81.37 1,874,628 +1.05(+1.31%)
Nov 26, 2018 79.80 80.55 79.19 80.31 1,837,774 +1.02(+1.28%)
Nov 23, 2018 78.66 79.76 78.30 79.29 938,370 +0.47(+0.60%)
Nov 21, 2018 78.82 78.82 78.82 0 -0.14(-0.18%)
Nov 20, 2018 78.90 79.48 78.00 78.97 2,065,900 -0.85(-1.07%)
Nov 19, 2018 80.61 81.10 79.39 79.82 2,831,173 -0.69(-0.85%)
Nov 16, 2018 80.34 80.87 80.05 80.51 2,672,999 +0.09(+0.11%)
Nov 15, 2018 80.37 81.15 79.56 80.42 3,021,384 -0.35(-0.44%)
Nov 14, 2018 81.07 81.45 80.71 80.77 2,759,454 +0.14(+0.17%)
Nov 13, 2018 80.92 81.42 80.44 80.63 1,671,971 -0.38(-0.47%)
Nov 12, 2018 82.18 82.66 80.91 81.01 1,448,958 -1.15(-1.40%)
Nov 09, 2018 81.93 82.44 81.58 82.16 2,011,623 +0.24(+0.29%)
Nov 08, 2018 80.93 82.28 80.62 81.93 2,721,145 +0.98(+1.21%)
Nov 07, 2018 79.70 81.08 79.70 80.95 2,955,994 +1.34(+1.68%)
Nov 06, 2018 79.20 79.76 79.09 79.61 3,310,391 +0.39(+0.49%)
Nov 05, 2018 78.86 79.52 78.54 79.22 2,724,928 +0.52(+0.66%)
Nov 02, 2018 80.23 80.33 77.72 78.70 3,320,464 -0.99(-1.24%)
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.