Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 127.03 127.03 120.58 121.09 2,565,376 -5.27(-4.17%)
Mar 28, 2019 124.28 131.43 123.92 126.36 5,523,487 +16.25(+14.76%)
Mar 27, 2019 109.69 111.27 109.43 110.11 1,637,181 +0.78(+0.72%)
Mar 26, 2019 109.56 110.42 108.59 109.32 827,974 +0.90(+0.83%)
Mar 25, 2019 106.39 108.89 105.70 108.42 1,234,706 +1.97(+1.85%)
Mar 22, 2019 107.51 107.83 105.91 106.45 1,455,153 -1.47(-1.36%)
Mar 21, 2019 106.13 108.02 105.44 107.92 1,026,388 +1.59(+1.49%)
Mar 20, 2019 109.01 109.58 106.11 106.33 1,237,176 -2.96(-2.71%)
Mar 19, 2019 110.95 111.16 108.99 109.29 850,401 -1.37(-1.24%)
Mar 18, 2019 109.74 110.73 109.28 110.67 1,223,999 +0.93(+0.85%)
Mar 15, 2019 111.97 112.30 109.68 109.73 1,303,182 -2.20(-1.96%)
Mar 14, 2019 112.20 112.42 111.55 111.93 487,084 -0.40(-0.35%)
Mar 13, 2019 111.67 113.21 111.63 112.32 656,814 +1.08(+0.97%)
Mar 12, 2019 111.52 111.59 110.01 111.24 667,019 +0.04(+0.04%)
Mar 11, 2019 110.06 111.24 109.59 111.20 606,264 +1.70(+1.55%)
Mar 08, 2019 108.47 109.57 107.18 109.50 842,234 +0.02(+0.02%)
Mar 07, 2019 108.97 109.75 107.81 109.48 1,086,986 +0.16(+0.15%)
Mar 06, 2019 110.67 110.96 108.61 109.32 1,116,413 -1.12(-1.02%)
Mar 05, 2019 111.69 111.71 110.05 110.45 1,167,567 -0.86(-0.78%)
Mar 04, 2019 114.52 114.70 110.97 111.31 1,285,267 -3.00(-2.62%)
Mar 01, 2019 115.55 117.60 113.55 114.31 957,647 +0.28(+0.24%)
Feb 28, 2019 115.32 115.32 113.93 114.03 927,347 -1.46(-1.26%)
Feb 27, 2019 114.64 116.02 114.10 115.49 822,598 +0.62(+0.54%)
Feb 26, 2019 114.96 116.81 114.23 114.87 712,565 -0.10(-0.09%)
Feb 25, 2019 117.97 118.05 114.77 114.97 1,523,644 -1.79(-1.53%)
Feb 22, 2019 115.17 116.83 114.55 116.75 1,089,930 +2.50(+2.19%)
Feb 21, 2019 113.07 114.54 112.86 114.25 918,240 +1.03(+0.91%)
Feb 20, 2019 112.24 113.81 111.70 113.22 1,062,023 +1.33(+1.19%)
Feb 19, 2019 112.13 112.55 111.70 111.89 994,818 -0.18(-0.16%)
Feb 15, 2019 112.70 113.50 111.83 112.07 771,383 +0.51(+0.45%)
Feb 14, 2019 110.39 111.90 110.15 111.56 852,259 -0.14(-0.12%)
Feb 13, 2019 113.76 114.07 111.45 111.70 765,558 -1.79(-1.57%)
Feb 12, 2019 112.41 113.98 111.77 113.49 1,104,548 +1.54(+1.37%)
Feb 11, 2019 110.48 112.61 110.48 111.95 695,247 +1.88(+1.70%)
Feb 08, 2019 109.05 110.09 108.77 110.07 857,316 -0.31(-0.28%)
Feb 07, 2019 110.53 111.02 109.05 110.38 1,099,054 -1.06(-0.95%)
Feb 06, 2019 111.32 111.66 110.42 111.44 680,220 +0.46(+0.41%)
Feb 05, 2019 109.68 112.14 109.68 110.99 1,015,407 +2.88(+2.66%)
Feb 04, 2019 107.99 108.44 106.94 108.11 1,018,289 +0.15(+0.14%)
Feb 01, 2019 108.69 108.87 107.26 107.96 1,075,020 -0.35(-0.32%)
Jan 31, 2019 109.57 109.62 107.67 108.31 809,886 -1.23(-1.12%)
Jan 30, 2019 108.25 109.57 106.72 109.54 812,123 +2.09(+1.94%)
Jan 29, 2019 107.62 108.07 105.61 107.45 798,282 -0.20(-0.18%)
Jan 28, 2019 106.17 107.69 105.97 107.65 541,838 +0.08(+0.07%)
Jan 25, 2019 106.69 108.18 106.13 107.57 594,681 +2.36(+2.25%)
Jan 24, 2019 103.44 105.31 103.15 105.21 585,965 +1.78(+1.72%)
Jan 23, 2019 105.38 105.46 101.91 103.43 1,278,065 -0.84(-0.81%)
Jan 22, 2019 107.80 108.65 103.87 104.28 1,267,062 -5.09(-4.66%)
Jan 18, 2019 108.79 110.02 107.78 109.37 1,646,330 +2.60(+2.44%)
Jan 17, 2019 102.98 107.24 102.92 106.77 1,173,507 +2.99(+2.88%)
Jan 16, 2019 103.71 105.19 103.54 103.78 916,910 +0.13(+0.12%)
Jan 15, 2019 104.23 104.39 102.50 103.65 1,019,328 -0.06(-0.06%)
Jan 14, 2019 103.99 104.64 102.63 103.71 1,770,590 -1.28(-1.22%)
Jan 11, 2019 104.82 106.85 103.61 104.99 2,340,645 +6.78(+6.90%)
Jan 10, 2019 97.04 99.22 96.61 98.21 1,567,014 -3.64(-3.58%)
Jan 09, 2019 102.11 102.58 100.44 101.85 1,063,304 +1.25(+1.24%)
Jan 08, 2019 99.64 101.21 98.66 100.60 1,447,917 +2.77(+2.83%)
Jan 07, 2019 95.39 99.07 95.39 97.83 1,874,306 +4.66(+5.00%)
Jan 04, 2019 91.53 94.70 91.48 93.18 1,069,580 +3.14(+3.48%)
Jan 03, 2019 92.28 92.28 89.27 90.04 1,295,739 -2.76(-2.97%)
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.