Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 115.32 115.32 113.93 114.03 927,378 -1.46(-1.26%)
Feb 27, 2019 114.63 116.01 114.10 115.49 822,626 +0.62(+0.54%)
Feb 26, 2019 114.95 116.81 114.23 114.86 712,589 -0.10(-0.09%)
Feb 25, 2019 117.97 118.05 114.76 114.96 1,523,695 -1.79(-1.53%)
Feb 22, 2019 115.16 116.83 114.55 116.75 1,089,967 +2.50(+2.19%)
Feb 21, 2019 113.07 114.54 112.86 114.25 918,271 +1.03(+0.91%)
Feb 20, 2019 112.23 113.81 111.70 113.22 1,062,058 +1.33(+1.19%)
Feb 19, 2019 112.12 112.54 111.70 111.89 994,852 -0.18(-0.16%)
Feb 15, 2019 112.70 113.49 111.83 112.06 771,409 +0.51(+0.45%)
Feb 14, 2019 110.39 111.90 110.15 111.56 852,288 -0.14(-0.12%)
Feb 13, 2019 113.75 114.07 111.45 111.70 765,584 -1.79(-1.57%)
Feb 12, 2019 112.40 113.98 111.77 113.48 1,104,585 +1.54(+1.37%)
Feb 11, 2019 110.48 112.61 110.48 111.94 695,271 +1.88(+1.70%)
Feb 08, 2019 109.05 110.09 108.77 110.07 857,345 -0.31(-0.28%)
Feb 07, 2019 110.53 111.01 109.05 110.38 1,099,092 -1.06(-0.95%)
Feb 06, 2019 111.32 111.66 110.42 111.44 680,243 +0.46(+0.41%)
Feb 05, 2019 109.67 112.13 109.67 110.98 1,015,441 +2.88(+2.66%)
Feb 04, 2019 107.98 108.44 106.93 108.10 1,018,324 +0.15(+0.14%)
Feb 01, 2019 108.69 108.87 107.26 107.95 1,075,057 -0.35(-0.32%)
Jan 31, 2019 109.56 109.61 107.67 108.30 809,913 -1.23(-1.12%)
Jan 30, 2019 108.24 109.56 106.71 109.53 812,151 +2.08(+1.94%)
Jan 29, 2019 107.62 108.06 105.60 107.45 798,309 -0.20(-0.18%)
Jan 28, 2019 106.17 107.69 105.97 107.65 541,856 +0.08(+0.07%)
Jan 25, 2019 106.68 108.17 106.13 107.57 594,701 +2.36(+2.25%)
Jan 24, 2019 103.44 105.31 103.15 105.21 585,985 +1.78(+1.72%)
Jan 23, 2019 105.37 105.45 101.91 103.43 1,278,109 -0.84(-0.81%)
Jan 22, 2019 107.80 108.64 103.87 104.27 1,267,105 -5.09(-4.66%)
Jan 18, 2019 108.79 110.02 107.78 109.36 1,646,385 +2.60(+2.44%)
Jan 17, 2019 102.97 107.24 102.91 106.76 1,173,547 +2.99(+2.88%)
Jan 16, 2019 103.71 105.19 103.54 103.78 916,941 +0.13(+0.12%)
Jan 15, 2019 104.22 104.38 102.50 103.65 1,019,362 -0.06(-0.06%)
Jan 14, 2019 103.98 104.64 102.62 103.71 1,770,650 -1.28(-1.22%)
Jan 11, 2019 104.82 106.84 103.61 104.99 2,340,725 +6.78(+6.90%)
Jan 10, 2019 97.04 99.22 96.61 98.21 1,567,067 -3.64(-3.58%)
Jan 09, 2019 102.11 102.58 100.44 101.85 1,063,340 +1.25(+1.24%)
Jan 08, 2019 99.64 101.20 98.65 100.60 1,447,966 +2.77(+2.83%)
Jan 07, 2019 95.39 99.07 95.39 97.83 1,874,370 +4.66(+5.00%)
Jan 04, 2019 91.53 94.69 91.48 93.18 1,069,616 +3.14(+3.48%)
Jan 03, 2019 92.28 92.28 89.26 90.04 1,295,782 -2.76(-2.97%)
Jan 02, 2019 90.57 93.62 89.98 92.80 903,953 +0.54(+0.58%)
Dec 31, 2018 91.86 92.83 91.24 92.26 916,281 +0.61(+0.66%)
Dec 28, 2018 91.63 93.17 90.38 91.66 1,486,603 +0.48(+0.52%)
Dec 27, 2018 89.91 91.18 87.82 91.18 891,573 -0.30(-0.33%)
Dec 26, 2018 86.31 91.53 86.15 91.48 1,258,302 +5.29(+6.14%)
Dec 24, 2018 87.50 88.11 85.82 86.19 695,044 -1.88(-2.13%)
Dec 21, 2018 90.25 92.29 88.03 88.06 1,675,803 -1.61(-1.79%)
Dec 20, 2018 90.97 92.13 88.43 89.67 1,615,603 -1.12(-1.24%)
Dec 19, 2018 92.22 93.58 90.01 90.79 1,920,775 -0.84(-0.92%)
Dec 18, 2018 91.43 93.73 90.91 91.64 1,810,641 +0.97(+1.07%)
Dec 17, 2018 91.36 93.64 89.84 90.66 1,808,729 -1.86(-2.01%)
Dec 14, 2018 92.69 95.57 92.04 92.52 1,231,112 -1.37(-1.46%)
Dec 13, 2018 98.18 98.58 93.80 93.89 1,197,639 -3.96(-4.05%)
Dec 12, 2018 99.53 100.11 97.56 97.85 1,281,241 -0.51(-0.51%)
Dec 11, 2018 101.09 102.24 97.85 98.36 1,239,504 -1.69(-1.69%)
Dec 10, 2018 101.68 102.41 98.61 100.04 1,143,789 -1.64(-1.61%)
Dec 07, 2018 105.25 106.98 100.92 101.68 1,178,119 -4.18(-3.95%)
Dec 06, 2018 104.97 105.94 102.00 105.86 1,331,924 -0.63(-0.60%)
Dec 04, 2018 113.13 114.64 105.44 106.50 1,454,969 -6.91(-6.09%)
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.