Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 116.04 127.07 116.04 126.30 2,257,503 +13.61(+12.08%)
Jan 30, 2019 110.81 112.94 110.41 112.69 707,327 +2.14(+1.94%)
Jan 29, 2019 110.79 111.04 109.77 110.55 437,554 +0.13(+0.12%)
Jan 28, 2019 110.11 110.45 108.84 110.42 328,974 -0.82(-0.74%)
Jan 25, 2019 111.97 112.19 111.05 111.24 339,200 -1.15(-1.02%)
Jan 24, 2019 110.95 112.47 110.78 112.39 303,054 +2.19(+1.99%)
Jan 23, 2019 111.21 111.63 109.49 110.20 340,137 -1.49(-1.33%)
Jan 22, 2019 112.23 112.61 110.59 111.69 276,240 -1.60(-1.41%)
Jan 18, 2019 114.26 114.48 112.72 113.29 372,200 -0.42(-0.37%)
Jan 17, 2019 113.56 114.74 112.96 113.71 278,927 +0.58(+0.51%)
Jan 16, 2019 111.90 113.92 111.81 113.13 329,766 +0.76(+0.68%)
Jan 15, 2019 112.55 112.84 111.40 112.37 327,086 +1.49(+1.34%)
Jan 14, 2019 110.61 111.39 110.12 110.88 225,756 +0.04(+0.04%)
Jan 11, 2019 111.74 111.75 110.41 110.84 250,500 +0.05(+0.05%)
Jan 10, 2019 109.87 111.29 109.41 110.79 298,432 -0.40(-0.36%)
Jan 09, 2019 112.16 113.04 111.14 111.19 490,578 +2.61(+2.40%)
Jan 08, 2019 107.62 109.25 107.40 108.58 762,201 +4.10(+3.92%)
Jan 07, 2019 103.32 105.73 102.95 104.48 427,462 +2.25(+2.20%)
Jan 04, 2019 100.23 102.78 99.26 102.23 524,200 +5.25(+5.41%)
Jan 03, 2019 98.85 98.89 96.62 96.98 450,367 -1.72(-1.74%)
Jan 02, 2019 98.10 99.21 97.61 98.70 293,138 -0.74(-0.74%)
Dec 31, 2018 99.56 99.94 97.73 99.44 305,700 +1.04(+1.06%)
Dec 28, 2018 99.45 99.82 98.06 98.40 397,900 -1.35(-1.35%)
Dec 27, 2018 96.31 99.76 96.06 99.75 396,450 +1.46(+1.49%)
Dec 26, 2018 95.89 98.37 93.85 98.29 666,337 +2.33(+2.43%)
Dec 24, 2018 97.40 97.87 95.79 95.96 276,400 -2.20(-2.24%)
Dec 21, 2018 100.98 101.35 97.80 98.16 427,500 -3.36(-3.31%)
Dec 20, 2018 103.11 103.64 100.39 101.52 593,093 -0.91(-0.89%)
Dec 19, 2018 104.19 106.29 101.84 102.43 810,347 +1.63(+1.62%)
Dec 18, 2018 101.76 102.22 100.76 100.80 545,279 +0.86(+0.86%)
Dec 17, 2018 100.79 101.71 99.49 99.94 653,879 -1.55(-1.53%)
Dec 14, 2018 102.12 102.83 101.10 101.49 622,700 -2.61(-2.51%)
Dec 13, 2018 105.81 105.93 103.75 104.10 483,402 -1.32(-1.25%)
Dec 12, 2018 105.90 106.79 105.36 105.42 526,922 +0.46(+0.44%)
Dec 11, 2018 107.53 107.57 104.58 104.96 278,757 +0.03(+0.03%)
Dec 10, 2018 105.24 106.15 104.03 104.93 365,150 +0.09(+0.09%)
Dec 07, 2018 108.31 109.18 104.26 104.84 395,300 -2.69(-2.50%)
Dec 06, 2018 106.22 107.64 105.31 107.53 556,935 -0.84(-0.78%)
Dec 04, 2018 111.60 112.00 108.08 108.37 520,700 -3.31(-2.96%)
Dec 03, 2018 111.81 112.50 111.08 111.68 492,860 +2.08(+1.90%)
Nov 30, 2018 108.50 110.01 108.42 109.60 563,600 +0.39(+0.36%)
Nov 29, 2018 108.27 109.83 108.06 109.21 541,243 +0.88(+0.81%)
Nov 28, 2018 102.64 108.41 102.37 108.33 1,035,636 +3.56(+3.40%)
Nov 27, 2018 106.99 107.29 103.98 104.77 1,069,559 -4.45(-4.07%)
Nov 26, 2018 107.99 109.39 107.79 109.22 301,499 +2.56(+2.40%)
Nov 23, 2018 106.71 107.66 106.66 106.66 180,600 -0.07(-0.07%)
Nov 21, 2018 106.73 106.73 106.73 0 +1.49(+1.42%)
Nov 20, 2018 105.76 107.04 104.97 105.24 630,140 -3.58(-3.29%)
Nov 19, 2018 110.50 110.54 108.64 108.82 357,889 -1.92(-1.73%)
Nov 16, 2018 110.32 111.46 110.05 110.74 174,800 -1.06(-0.95%)
Nov 15, 2018 109.75 112.36 108.71 111.80 446,793 +1.00(+0.90%)
Nov 14, 2018 112.57 113.14 110.06 110.80 428,656 +1.19(+1.09%)
Nov 13, 2018 108.92 111.59 108.77 109.61 578,989 +3.19(+3.00%)
Nov 12, 2018 108.59 108.76 106.26 106.42 742,154 -3.65(-3.32%)
Nov 09, 2018 111.75 112.36 108.83 110.07 1,458,700 -4.13(-3.62%)
Nov 08, 2018 115.95 116.71 113.59 114.20 579,398 -1.87(-1.61%)
Nov 07, 2018 115.94 116.93 115.64 116.07 775,895 +0.08(+0.07%)
Nov 06, 2018 115.47 116.37 114.87 115.99 784,954 -1.59(-1.35%)
Nov 05, 2018 116.42 118.78 115.81 117.58 1,797,147 -1.95(-1.63%)
Nov 02, 2018 120.24 120.95 117.19 119.53 679,400 -0.45(-0.38%)
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.