Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.25 94.30 92.50 93.98 2,672,786 +0.53(+0.57%)
Jan 30, 2019 93.06 93.97 92.69 93.45 1,554,228 +0.78(+0.84%)
Jan 29, 2019 93.06 93.77 92.12 92.67 1,292,613 +0.08(+0.09%)
Jan 28, 2019 92.72 92.85 91.66 92.59 1,075,342 -0.12(-0.13%)
Jan 25, 2019 93.63 93.84 92.55 92.71 1,501,900 -0.20(-0.22%)
Jan 24, 2019 92.90 93.23 92.44 92.91 1,983,198 +0.13(+0.14%)
Jan 23, 2019 92.72 93.54 91.98 92.78 1,551,714 +0.73(+0.79%)
Jan 22, 2019 92.19 93.25 91.51 92.05 1,947,129 -0.31(-0.34%)
Jan 18, 2019 91.37 92.74 91.21 92.36 2,041,700 +1.66(+1.83%)
Jan 17, 2019 89.31 91.05 89.31 90.70 1,996,118 +0.87(+0.97%)
Jan 16, 2019 90.25 90.69 89.65 89.83 1,453,816 -0.56(-0.62%)
Jan 15, 2019 90.19 90.54 89.65 90.39 1,492,898 +0.39(+0.43%)
Jan 14, 2019 90.01 90.49 89.81 90.00 1,392,980 -0.94(-1.03%)
Jan 11, 2019 89.24 90.95 89.01 90.94 2,346,600 -0.85(-0.93%)
Jan 10, 2019 90.59 92.66 90.35 91.79 2,711,243 +0.65(+0.71%)
Jan 09, 2019 91.61 91.77 90.61 91.14 2,235,267 -0.04(-0.04%)
Jan 08, 2019 91.67 91.94 89.96 91.18 2,604,701 -0.18(-0.20%)
Jan 07, 2019 91.40 92.22 91.12 91.36 2,477,125 -0.10(-0.11%)
Jan 04, 2019 90.19 92.34 90.04 91.46 2,142,700 +2.32(+2.60%)
Jan 03, 2019 91.00 91.00 88.78 89.14 2,618,768 -2.30(-2.52%)
Jan 02, 2019 91.09 91.54 90.35 91.44 1,743,396 -0.48(-0.52%)
Dec 31, 2018 91.79 92.06 91.29 91.92 1,657,000 +0.31(+0.34%)
Dec 28, 2018 91.58 92.47 91.05 91.61 1,699,500 +0.65(+0.71%)
Dec 27, 2018 89.14 90.99 88.71 90.96 2,034,515 +0.97(+1.08%)
Dec 26, 2018 87.39 90.01 86.90 89.99 2,030,246 +2.97(+3.41%)
Dec 24, 2018 87.81 88.16 86.42 87.02 1,805,900 -1.12(-1.27%)
Dec 21, 2018 87.69 89.25 87.52 88.14 5,364,500 +1.02(+1.17%)
Dec 20, 2018 89.60 89.86 86.40 87.12 4,158,364 -3.00(-3.33%)
Dec 19, 2018 90.47 92.35 89.53 90.12 2,563,316 +0.02(+0.02%)
Dec 18, 2018 90.33 90.62 89.42 90.10 1,771,803 +0.39(+0.43%)
Dec 17, 2018 91.22 91.40 89.28 89.71 3,099,133 -1.99(-2.17%)
Dec 14, 2018 92.66 92.66 91.07 91.70 2,109,800 -1.76(-1.88%)
Dec 13, 2018 90.90 94.13 90.74 93.46 3,307,383 +3.00(+3.32%)
Dec 12, 2018 89.88 91.30 89.64 90.46 2,440,995 +0.65(+0.72%)
Dec 11, 2018 91.14 91.18 89.07 89.81 2,143,706 -0.45(-0.50%)
Dec 10, 2018 90.28 90.62 88.83 90.26 2,303,010 -0.17(-0.19%)
Dec 07, 2018 91.50 92.13 90.20 90.43 2,995,300 -1.07(-1.17%)
Dec 06, 2018 89.81 92.00 89.59 91.50 3,710,286 +0.82(+0.90%)
Dec 04, 2018 92.20 92.98 90.55 90.68 2,854,800 -1.39(-1.51%)
Dec 03, 2018 93.24 93.24 91.57 92.07 3,643,144 -0.15(-0.16%)
Nov 30, 2018 91.86 92.44 91.31 92.22 4,725,000 +0.36(+0.39%)
Nov 29, 2018 91.72 92.45 91.26 91.86 1,997,637 +0.13(+0.14%)
Nov 28, 2018 89.68 91.74 89.40 91.73 1,865,386 +2.26(+2.53%)
Nov 27, 2018 88.33 89.74 88.29 89.47 1,704,878 +1.16(+1.31%)
Nov 26, 2018 87.75 88.57 87.07 88.31 1,671,361 +1.12(+1.28%)
Nov 23, 2018 86.49 87.70 86.10 87.19 853,400 +0.16(+0.18%)
Nov 21, 2018 87.03 87.03 87.03 0 -0.16(-0.18%)
Nov 20, 2018 87.12 87.76 86.12 87.19 1,871,058 -0.94(-1.07%)
Nov 19, 2018 89.00 89.55 87.66 88.13 2,564,156 -0.76(-0.85%)
Nov 16, 2018 88.71 89.29 88.39 88.89 2,420,900 +0.10(+0.11%)
Nov 15, 2018 88.74 89.60 87.84 88.79 2,736,427 -0.39(-0.44%)
Nov 14, 2018 89.51 89.93 89.11 89.18 2,499,201 +0.15(+0.17%)
Nov 13, 2018 89.35 89.90 88.82 89.03 1,514,282 -0.42(-0.47%)
Nov 12, 2018 90.74 91.27 89.33 89.45 1,312,302 -1.27(-1.40%)
Nov 09, 2018 90.46 91.03 90.08 90.72 1,821,900 +0.26(+0.29%)
Nov 08, 2018 89.36 90.85 89.02 90.46 2,464,505 +1.08(+1.21%)
Nov 07, 2018 88.00 89.52 88.00 89.38 2,677,204 +1.48(+1.68%)
Nov 06, 2018 87.45 88.07 87.33 87.90 2,998,177 +0.43(+0.49%)
Nov 05, 2018 87.07 87.81 86.72 87.47 2,467,931 +0.57(+0.66%)
Nov 02, 2018 88.58 88.69 85.81 86.90 3,007,300 -1.09(-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.