Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 109.54 111.04 109.27 110.33 7,114,584 +0.55(+0.50%)
Feb 27, 2019 108.90 110.77 108.60 109.78 17,859,112 +2.76(+2.58%)
Feb 26, 2019 106.34 107.19 105.37 107.02 7,672,401 +0.05(+0.05%)
Feb 25, 2019 107.65 107.79 105.39 106.97 10,133,617 +8.40(+8.52%)
Feb 22, 2019 97.76 98.70 97.60 98.57 2,136,468 +0.91(+0.93%)
Feb 21, 2019 97.13 97.69 96.67 97.65 2,097,297 +0.20(+0.21%)
Feb 20, 2019 96.42 97.48 96.12 97.45 1,961,300 +0.76(+0.79%)
Feb 19, 2019 96.72 97.12 96.33 96.69 2,724,032 +0.07(+0.07%)
Feb 15, 2019 96.73 96.93 96.09 96.62 4,661,385 +0.76(+0.80%)
Feb 14, 2019 96.39 96.49 95.80 95.86 2,588,143 -0.75(-0.77%)
Feb 13, 2019 96.98 97.10 96.07 96.60 2,258,858 -0.13(-0.13%)
Feb 12, 2019 95.98 96.85 95.52 96.73 2,041,656 +1.47(+1.54%)
Feb 11, 2019 95.16 95.48 94.75 95.27 1,891,275 +0.37(+0.39%)
Feb 08, 2019 93.74 94.99 93.42 94.89 1,449,947 +0.57(+0.61%)
Feb 07, 2019 94.56 95.28 93.66 94.32 1,964,631 -0.93(-0.98%)
Feb 06, 2019 94.92 95.48 94.73 95.25 1,839,437 +0.13(+0.14%)
Feb 05, 2019 95.54 96.14 94.70 95.12 2,958,783 -0.07(-0.07%)
Feb 04, 2019 94.85 95.19 94.27 95.19 2,214,724 +0.25(+0.27%)
Feb 01, 2019 96.35 96.41 94.65 94.94 2,979,680 -1.41(-1.46%)
Jan 31, 2019 94.36 96.50 93.88 96.34 3,325,461 +1.66(+1.75%)
Jan 30, 2019 92.11 95.09 91.71 94.68 4,055,899 +3.25(+3.55%)
Jan 29, 2019 92.23 93.63 90.77 91.44 4,182,765 -0.66(-0.72%)
Jan 28, 2019 91.67 92.10 91.16 92.10 2,418,268 -0.26(-0.28%)
Jan 25, 2019 92.75 93.50 92.02 92.36 3,224,102 +0.24(+0.26%)
Jan 24, 2019 92.16 92.50 91.39 92.11 1,912,106 -0.07(-0.08%)
Jan 23, 2019 92.27 92.91 91.16 92.18 2,187,071 -0.24(-0.26%)
Jan 22, 2019 92.79 92.85 91.48 92.43 3,089,314 -0.90(-0.97%)
Jan 18, 2019 92.43 93.54 92.10 93.33 3,630,050 +1.63(+1.78%)
Jan 17, 2019 90.76 92.00 90.72 91.70 3,559,913 +0.94(+1.03%)
Jan 16, 2019 91.45 91.85 90.47 90.76 3,237,827 -0.48(-0.52%)
Jan 15, 2019 90.56 91.62 90.37 91.24 2,384,448 +0.83(+0.91%)
Jan 14, 2019 90.65 91.18 90.32 90.41 1,799,896 -1.02(-1.11%)
Jan 11, 2019 90.84 91.45 90.51 91.43 1,781,752 -0.09(-0.09%)
Jan 10, 2019 90.37 91.57 89.65 91.51 1,928,849 +0.87(+0.96%)
Jan 09, 2019 90.40 91.47 90.10 90.65 3,471,826 +0.81(+0.90%)
Jan 08, 2019 88.36 89.88 88.13 89.84 4,201,294 +2.23(+2.55%)
Jan 07, 2019 87.49 88.29 87.12 87.61 2,699,100 +0.36(+0.41%)
Jan 04, 2019 85.64 88.05 85.64 87.25 2,943,414 +2.46(+2.90%)
Jan 03, 2019 86.83 88.15 83.77 84.79 3,706,204 -2.50(-2.87%)
Jan 02, 2019 88.30 88.74 86.83 87.29 2,759,730 -2.28(-2.54%)
Dec 31, 2018 88.73 90.02 88.73 89.57 2,279,920 +1.12(+1.27%)
Dec 28, 2018 88.91 89.51 88.05 88.45 2,886,195 +0.29(+0.33%)
Dec 27, 2018 85.59 88.16 85.03 88.16 3,038,589 +1.46(+1.68%)
Dec 26, 2018 82.56 86.73 82.40 86.70 3,161,164 +4.43(+5.39%)
Dec 24, 2018 85.00 85.23 82.04 82.27 3,573,065 -3.15(-3.69%)
Dec 21, 2018 85.41 87.37 84.93 85.42 7,254,968 +0.10(+0.12%)
Dec 20, 2018 86.59 87.06 84.65 85.31 6,185,672 -1.99(-2.28%)
Dec 19, 2018 87.50 89.43 86.22 87.30 4,907,333 -0.06(-0.07%)
Dec 18, 2018 87.50 87.85 86.28 87.36 4,075,946 +0.30(+0.35%)
Dec 17, 2018 86.71 87.99 86.08 87.06 5,167,220 -0.03(-0.03%)
Dec 14, 2018 87.87 88.33 85.99 87.08 2,962,701 -1.82(-2.05%)
Dec 13, 2018 89.05 90.20 88.33 88.90 2,753,710 +0.41(+0.46%)
Dec 12, 2018 88.95 90.26 88.44 88.50 3,130,377 +0.62(+0.70%)
Dec 11, 2018 89.31 89.81 87.26 87.88 2,301,449 -0.35(-0.39%)
Dec 10, 2018 88.20 88.55 86.33 88.23 3,561,166 -0.13(-0.15%)
Dec 07, 2018 90.78 91.48 87.93 88.36 2,816,623 -2.59(-2.85%)
Dec 06, 2018 90.91 91.53 88.83 90.95 3,928,234 -1.25(-1.35%)
Dec 04, 2018 94.28 94.45 91.95 92.20 4,830,688 -2.03(-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.