Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 124.25 125.95 123.94 125.15 6,272,147 +0.62(+0.50%)
Feb 27, 2019 123.53 125.65 123.19 124.53 15,744,415 +3.13(+2.58%)
Feb 26, 2019 120.62 121.59 119.52 121.39 6,763,912 +0.06(+0.05%)
Feb 25, 2019 122.11 122.27 119.54 121.33 8,933,696 +9.53(+8.52%)
Feb 22, 2019 110.89 111.95 110.71 111.81 1,883,489 +1.03(+0.93%)
Feb 21, 2019 110.18 110.81 109.66 110.77 1,848,956 +0.23(+0.20%)
Feb 20, 2019 109.37 110.57 109.03 110.55 1,729,062 +0.87(+0.79%)
Feb 19, 2019 109.71 110.17 109.26 109.68 2,401,479 +0.08(+0.07%)
Feb 15, 2019 109.72 109.94 109.00 109.60 4,109,431 +0.87(+0.80%)
Feb 14, 2019 109.33 109.45 108.66 108.73 2,281,681 -0.85(-0.77%)
Feb 13, 2019 110.00 110.14 108.97 109.58 1,991,387 -0.15(-0.13%)
Feb 12, 2019 108.87 109.86 108.35 109.73 1,799,904 +1.67(+1.54%)
Feb 11, 2019 107.94 108.31 107.47 108.06 1,667,330 +0.42(+0.39%)
Feb 08, 2019 106.33 107.75 105.97 107.64 1,278,259 +0.65(+0.61%)
Feb 07, 2019 107.26 108.08 106.24 106.99 1,731,999 -1.05(-0.98%)
Feb 06, 2019 107.67 108.31 107.45 108.04 1,621,629 +0.15(+0.14%)
Feb 05, 2019 108.38 109.06 107.42 107.89 2,608,434 -0.08(-0.07%)
Feb 04, 2019 107.59 107.97 106.93 107.97 1,952,479 +0.29(+0.27%)
Feb 01, 2019 109.29 109.36 107.37 107.69 2,626,857 -1.60(-1.46%)
Jan 31, 2019 107.04 109.46 106.48 109.28 2,931,693 +1.88(+1.75%)
Jan 30, 2019 104.48 107.86 104.03 107.40 3,575,640 +3.69(+3.55%)
Jan 29, 2019 104.62 106.21 102.96 103.72 3,687,484 -0.75(-0.72%)
Jan 28, 2019 103.98 104.47 103.41 104.47 2,131,921 -0.30(-0.28%)
Jan 25, 2019 105.20 106.06 104.38 104.76 2,842,336 +0.28(+0.26%)
Jan 24, 2019 104.53 104.93 103.67 104.48 1,685,693 -0.08(-0.08%)
Jan 23, 2019 104.66 105.39 103.40 104.56 1,928,100 -0.28(-0.26%)
Jan 22, 2019 105.25 105.32 103.77 104.84 2,723,509 -1.02(-0.97%)
Jan 18, 2019 104.84 106.10 104.47 105.86 3,200,216 +1.85(+1.78%)
Jan 17, 2019 102.95 104.36 102.91 104.01 3,138,384 +1.06(+1.03%)
Jan 16, 2019 103.74 104.19 102.62 102.95 2,854,436 -0.54(-0.52%)
Jan 15, 2019 102.72 103.92 102.50 103.49 2,102,105 +0.94(+0.91%)
Jan 14, 2019 102.82 103.43 102.45 102.55 1,586,770 -1.15(-1.11%)
Jan 11, 2019 103.04 103.74 102.66 103.71 1,570,775 -0.10(-0.10%)
Jan 10, 2019 102.50 103.87 101.69 103.81 1,700,454 +0.99(+0.96%)
Jan 09, 2019 102.54 103.76 102.20 102.82 3,060,727 +0.92(+0.90%)
Jan 08, 2019 100.23 101.95 99.96 101.90 3,703,819 +2.53(+2.55%)
Jan 07, 2019 99.24 100.15 98.82 99.37 2,379,500 +0.40(+0.41%)
Jan 04, 2019 97.15 99.87 97.15 98.97 2,594,885 +2.79(+2.90%)
Jan 03, 2019 98.50 99.99 95.02 96.18 3,267,353 -2.84(-2.87%)
Jan 02, 2019 100.16 100.66 98.50 99.02 2,432,951 -2.58(-2.54%)
Dec 31, 2018 100.64 102.11 100.64 101.60 2,009,955 +1.27(+1.27%)
Dec 28, 2018 100.85 101.53 99.87 100.33 2,544,441 +0.33(+0.33%)
Dec 27, 2018 97.09 100.00 96.46 100.00 2,678,790 +1.67(+1.70%)
Dec 26, 2018 93.64 98.37 93.45 98.33 2,787,357 +5.03(+5.39%)
Dec 24, 2018 96.40 96.66 93.05 93.30 3,150,552 -3.57(-3.69%)
Dec 21, 2018 96.86 99.08 96.32 96.87 6,397,071 +0.12(+0.12%)
Dec 20, 2018 98.20 98.73 96.01 96.75 5,454,219 -2.25(-2.28%)
Dec 19, 2018 99.23 101.43 97.79 99.01 4,327,043 -0.07(-0.07%)
Dec 18, 2018 99.23 99.63 97.86 99.08 3,593,967 +0.34(+0.35%)
Dec 17, 2018 98.34 99.79 97.62 98.73 4,556,199 -0.03(-0.03%)
Dec 14, 2018 99.66 100.18 97.52 98.76 2,612,362 -2.07(-2.05%)
Dec 13, 2018 100.99 102.30 100.18 100.83 2,428,085 +0.46(+0.46%)
Dec 12, 2018 100.88 102.36 100.30 100.36 2,760,211 +0.70(+0.70%)
Dec 11, 2018 101.29 101.86 98.96 99.67 2,029,303 -0.39(-0.39%)
Dec 10, 2018 100.03 100.43 97.90 100.06 3,140,059 -0.15(-0.15%)
Dec 07, 2018 102.95 103.75 99.72 100.21 2,483,559 -2.94(-2.85%)
Dec 06, 2018 103.10 103.81 100.74 103.15 3,463,722 -1.42(-1.35%)
Dec 04, 2018 106.92 107.12 104.28 104.56 4,259,462 -2.30(-2.15%)
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.