Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 115.58 118.26 114.45 118.10 7,292,899 +2.70(+2.34%)
Jan 30, 2019 113.46 116.50 112.03 115.40 8,085,475 +3.18(+2.83%)
Jan 29, 2019 111.40 113.87 111.40 112.22 9,632,970 +1.91(+1.74%)
Jan 28, 2019 112.63 113.35 109.22 110.31 19,616,166 -11.08(-9.13%)
Jan 25, 2019 119.53 121.41 118.75 121.38 7,249,118 +3.66(+3.11%)
Jan 24, 2019 116.55 117.95 116.36 117.72 4,444,521 +0.81(+0.69%)
Jan 23, 2019 117.99 118.39 115.43 116.91 3,514,035 -0.37(-0.32%)
Jan 22, 2019 119.67 119.68 116.34 117.28 5,848,374 -3.87(-3.19%)
Jan 18, 2019 119.82 122.14 118.54 121.15 6,903,084 +2.59(+2.18%)
Jan 17, 2019 114.97 119.76 113.82 118.56 7,800,910 +2.54(+2.19%)
Jan 16, 2019 115.23 116.78 114.77 116.02 4,132,910 +0.86(+0.74%)
Jan 15, 2019 116.42 117.30 114.17 115.17 3,657,098 -0.98(-0.84%)
Jan 14, 2019 114.83 116.67 113.79 116.15 5,085,750 -0.27(-0.23%)
Jan 11, 2019 115.51 116.61 114.61 116.41 3,300,582 -0.76(-0.65%)
Jan 10, 2019 113.34 117.31 112.14 117.17 3,878,537 +2.37(+2.06%)
Jan 09, 2019 115.52 116.52 114.48 114.80 5,518,307 +0.44(+0.39%)
Jan 08, 2019 114.47 115.88 113.00 114.36 4,764,408 +1.36(+1.20%)
Jan 07, 2019 113.32 114.21 111.65 113.00 5,259,095 +0.07(+0.06%)
Jan 04, 2019 109.42 113.32 109.01 112.93 6,192,194 +5.85(+5.47%)
Jan 03, 2019 110.43 110.59 106.14 107.08 7,017,074 -4.29(-3.85%)
Jan 02, 2019 109.30 112.69 108.39 111.37 5,421,530 -0.61(-0.54%)
Dec 31, 2018 111.56 112.89 109.71 111.98 3,920,845 +1.29(+1.16%)
Dec 28, 2018 112.03 113.02 110.20 110.69 4,327,319 -0.93(-0.84%)
Dec 27, 2018 107.33 111.64 106.57 111.63 5,216,318 +1.68(+1.53%)
Dec 26, 2018 103.99 109.95 102.30 109.94 5,314,792 +6.88(+6.68%)
Dec 24, 2018 104.14 105.39 102.81 103.06 3,388,980 -2.75(-2.60%)
Dec 21, 2018 107.27 109.04 105.37 105.81 11,386,362 -1.30(-1.22%)
Dec 20, 2018 107.28 109.75 106.41 107.11 8,563,943 -0.69(-0.64%)
Dec 19, 2018 110.22 113.64 106.45 107.80 7,279,313 -1.71(-1.56%)
Dec 18, 2018 110.92 113.46 108.92 109.51 6,099,819 -0.18(-0.16%)
Dec 17, 2018 111.74 112.49 108.99 109.69 6,423,656 -2.03(-1.81%)
Dec 14, 2018 108.76 112.57 108.53 111.72 5,087,386 +0.77(+0.69%)
Dec 13, 2018 111.43 113.78 110.19 110.95 5,155,450 +0.47(+0.42%)
Dec 12, 2018 110.81 112.77 110.24 110.48 6,277,472 +1.88(+1.73%)
Dec 11, 2018 112.08 112.78 107.73 108.60 5,047,332 -0.13(-0.12%)
Dec 10, 2018 107.87 109.60 106.77 108.74 6,259,679 -0.14(-0.13%)
Dec 07, 2018 113.77 114.54 108.17 108.88 7,278,052 -4.25(-3.76%)
Dec 06, 2018 110.35 113.41 109.32 113.12 7,483,017 -0.84(-0.73%)
Dec 04, 2018 121.68 121.68 113.72 113.96 9,206,816 -8.49(-6.93%)
Dec 03, 2018 125.03 125.50 122.08 122.45 10,614,909 +2.89(+2.42%)
Nov 30, 2018 114.61 119.82 114.42 119.56 9,597,970 +4.79(+4.18%)
Nov 29, 2018 115.27 115.36 112.43 114.76 5,604,184 -0.48(-0.41%)
Nov 28, 2018 110.42 115.25 109.13 115.24 6,513,131 +5.44(+4.95%)
Nov 27, 2018 109.27 109.80 107.86 109.80 4,594,279 -0.18(-0.16%)
Nov 26, 2018 108.97 110.85 108.53 109.98 5,329,517 +2.19(+2.03%)
Nov 23, 2018 107.48 109.32 107.13 107.79 3,551,819 -1.37(-1.25%)
Nov 21, 2018 109.16 109.16 109.16 0 +1.41(+1.31%)
Nov 20, 2018 109.14 109.25 106.83 107.75 8,787,646 -3.27(-2.94%)
Nov 19, 2018 113.81 114.11 110.68 111.02 6,099,145 -3.51(-3.06%)
Nov 16, 2018 113.50 116.25 112.84 114.53 6,760,599 +0.76(+0.67%)
Nov 15, 2018 109.56 114.81 108.51 113.77 6,597,722 +3.53(+3.20%)
Nov 14, 2018 112.16 113.68 109.04 110.24 6,251,726 -0.76(-0.68%)
Nov 13, 2018 110.59 114.38 110.40 111.00 6,601,556 +0.85(+0.77%)
Nov 12, 2018 112.08 113.16 109.79 110.16 6,659,576 -1.68(-1.50%)
Nov 09, 2018 114.20 114.21 110.80 111.84 8,225,129 -3.95(-3.41%)
Nov 08, 2018 117.94 118.70 115.35 115.79 7,111,413 -3.27(-2.75%)
Nov 07, 2018 117.66 119.16 115.34 119.06 8,566,635 +5.08(+4.46%)
Nov 06, 2018 111.39 114.12 111.31 113.97 5,364,305 +2.57(+2.31%)
Nov 05, 2018 111.11 111.87 109.76 111.40 5,496,509 +0.55(+0.49%)
Nov 02, 2018 111.96 113.06 109.50 110.85 8,719,433 +0.96(+0.87%)
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.