Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 115.27 115.27 113.88 113.98 927,730 -1.46(-1.26%)
Feb 27, 2019 114.59 115.97 114.05 115.44 822,938 +0.62(+0.54%)
Feb 26, 2019 114.91 116.76 114.18 114.82 712,862 -0.10(-0.09%)
Feb 25, 2019 117.92 118.00 114.72 114.92 1,524,280 -1.79(-1.53%)
Feb 22, 2019 115.12 116.78 114.50 116.70 1,090,385 +2.50(+2.19%)
Feb 21, 2019 113.02 114.49 112.81 114.20 918,623 +1.03(+0.91%)
Feb 20, 2019 112.19 113.77 111.65 113.17 1,062,466 +1.33(+1.19%)
Feb 19, 2019 112.08 112.50 111.65 111.84 995,234 -0.18(-0.16%)
Feb 15, 2019 112.66 113.45 111.78 112.02 771,705 +0.51(+0.45%)
Feb 14, 2019 110.34 111.85 110.11 111.52 852,615 -0.14(-0.12%)
Feb 13, 2019 113.71 114.03 111.41 111.65 765,878 -1.79(-1.57%)
Feb 12, 2019 112.36 113.94 111.72 113.44 1,105,009 +1.54(+1.37%)
Feb 11, 2019 110.43 112.57 110.43 111.90 695,537 +1.88(+1.70%)
Feb 08, 2019 109.00 110.05 108.73 110.03 857,674 -0.31(-0.28%)
Feb 07, 2019 110.48 110.97 109.00 110.33 1,099,513 -1.06(-0.95%)
Feb 06, 2019 111.28 111.61 110.37 111.40 680,504 +0.46(+0.41%)
Feb 05, 2019 109.63 112.09 109.63 110.94 1,015,831 +2.88(+2.66%)
Feb 04, 2019 107.94 108.40 106.89 108.06 1,018,714 +0.15(+0.14%)
Feb 01, 2019 108.65 108.83 107.22 107.91 1,075,469 -0.35(-0.32%)
Jan 31, 2019 109.52 109.57 107.63 108.26 810,224 -1.23(-1.12%)
Jan 30, 2019 108.20 109.52 106.67 109.49 812,462 +2.08(+1.94%)
Jan 29, 2019 107.58 108.02 105.56 107.41 798,615 -0.20(-0.18%)
Jan 28, 2019 106.13 107.65 105.93 107.61 542,064 +0.08(+0.07%)
Jan 25, 2019 106.64 108.13 106.09 107.53 594,929 +2.36(+2.25%)
Jan 24, 2019 103.40 105.26 103.11 105.17 586,209 +1.78(+1.72%)
Jan 23, 2019 105.33 105.41 101.87 103.39 1,278,599 -0.84(-0.81%)
Jan 22, 2019 107.75 108.60 103.83 104.23 1,267,591 -5.09(-4.66%)
Jan 18, 2019 108.75 109.98 107.73 109.32 1,647,017 +2.60(+2.44%)
Jan 17, 2019 102.93 107.20 102.87 106.72 1,173,997 +2.99(+2.88%)
Jan 16, 2019 103.67 105.15 103.50 103.74 917,293 +0.13(+0.12%)
Jan 15, 2019 104.18 104.34 102.46 103.61 1,019,753 -0.06(-0.06%)
Jan 14, 2019 103.94 104.60 102.58 103.67 1,771,329 -1.28(-1.22%)
Jan 11, 2019 104.78 106.80 103.57 104.95 2,341,622 +6.78(+6.90%)
Jan 10, 2019 97.00 99.18 96.57 98.17 1,567,668 -3.64(-3.58%)
Jan 09, 2019 102.07 102.54 100.40 101.81 1,063,748 +1.25(+1.24%)
Jan 08, 2019 99.60 101.17 98.62 100.56 1,448,521 +2.77(+2.83%)
Jan 07, 2019 95.35 99.03 95.35 97.79 1,875,089 +4.65(+5.00%)
Jan 04, 2019 91.49 94.66 91.44 93.14 1,070,027 +3.14(+3.48%)
Jan 03, 2019 92.25 92.25 89.23 90.00 1,296,279 -2.76(-2.97%)
Jan 02, 2019 90.54 93.59 89.94 92.76 904,300 +0.54(+0.58%)
Dec 31, 2018 91.83 92.79 91.20 92.23 916,633 +0.61(+0.66%)
Dec 28, 2018 91.59 93.13 90.34 91.62 1,487,173 +0.48(+0.52%)
Dec 27, 2018 89.88 91.15 87.78 91.15 891,915 -0.30(-0.33%)
Dec 26, 2018 86.27 91.49 86.11 91.44 1,258,785 +5.29(+6.14%)
Dec 24, 2018 87.46 88.08 85.79 86.15 695,311 -1.88(-2.13%)
Dec 21, 2018 90.21 92.26 88.00 88.03 1,676,446 -1.61(-1.79%)
Dec 20, 2018 90.94 92.10 88.40 89.64 1,616,223 -1.12(-1.24%)
Dec 19, 2018 92.19 93.55 89.97 90.76 1,921,512 -0.84(-0.92%)
Dec 18, 2018 91.39 93.70 90.88 91.60 1,811,336 +0.97(+1.07%)
Dec 17, 2018 91.32 93.61 89.81 90.63 1,809,423 -1.86(-2.01%)
Dec 14, 2018 92.65 95.53 92.01 92.48 1,231,584 -1.37(-1.46%)
Dec 13, 2018 98.14 98.54 93.76 93.85 1,198,098 -3.96(-4.05%)
Dec 12, 2018 99.49 100.08 97.53 97.81 1,281,732 -0.51(-0.51%)
Dec 11, 2018 101.05 102.20 97.81 98.32 1,239,979 -1.69(-1.69%)
Dec 10, 2018 101.64 102.37 98.58 100.01 1,144,228 -1.64(-1.61%)
Dec 07, 2018 105.22 106.94 100.88 101.64 1,178,571 -4.18(-3.95%)
Dec 06, 2018 104.93 105.90 101.96 105.82 1,332,435 -0.64(-0.60%)
Dec 04, 2018 113.08 114.59 105.40 106.45 1,455,527 -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.