Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 106.26 107.06 105.97 106.25 30,660,624 -0.13(-0.13%)
Feb 27, 2019 105.93 106.57 105.16 106.39 22,643,018 -0.18(-0.17%)
Feb 26, 2019 105.52 107.40 105.44 106.57 22,695,714 +0.73(+0.69%)
Feb 25, 2019 106.00 106.40 105.52 105.84 25,034,192 +0.59(+0.56%)
Feb 22, 2019 104.38 105.47 104.16 105.25 29,272,200 +1.48(+1.43%)
Feb 21, 2019 101.39 103.84 101.36 103.77 30,634,600 +2.14(+2.11%)
Feb 20, 2019 102.30 102.38 100.81 101.63 22,779,156 -0.53(-0.52%)
Feb 19, 2019 101.80 102.62 101.79 102.16 19,089,376 -0.05(-0.05%)
Feb 15, 2019 101.91 102.28 101.39 102.20 28,172,754 +1.25(+1.24%)
Feb 14, 2019 100.40 101.33 99.79 100.96 23,044,206 +0.08(+0.08%)
Feb 13, 2019 101.53 101.79 100.78 100.87 19,459,296 -0.08(-0.08%)
Feb 12, 2019 100.24 101.19 99.62 100.95 26,494,054 +1.55(+1.56%)
Feb 11, 2019 100.30 100.66 99.13 99.40 20,002,330 -0.40(-0.40%)
Feb 08, 2019 98.59 99.90 98.46 99.80 22,724,096 +0.38(+0.38%)
Feb 07, 2019 99.33 99.72 98.49 99.42 31,498,038 -0.72(-0.72%)
Feb 06, 2019 101.05 101.05 99.66 100.14 21,810,808 -1.12(-1.11%)
Feb 05, 2019 100.17 101.31 100.07 101.26 28,913,652 +1.40(+1.40%)
Feb 04, 2019 97.15 99.92 97.06 99.86 33,059,808 +2.80(+2.88%)
Feb 01, 2019 98.01 98.31 96.66 97.07 37,627,064 -1.56(-1.58%)
Jan 31, 2019 98.03 99.37 97.44 98.63 58,740,892 -1.84(-1.83%)
Jan 30, 2019 98.80 100.47 98.53 100.47 51,643,648 +3.25(+3.34%)
Jan 29, 2019 99.05 99.14 96.49 97.22 33,212,132 -2.02(-2.04%)
Jan 28, 2019 100.35 100.56 98.84 99.24 31,202,238 -1.97(-1.95%)
Jan 25, 2019 101.28 101.88 100.67 101.21 33,055,454 +0.92(+0.91%)
Jan 24, 2019 100.92 101.05 99.48 100.30 24,502,712 -0.48(-0.48%)
Jan 23, 2019 100.22 101.09 99.48 100.78 27,375,648 +0.97(+0.97%)
Jan 22, 2019 100.82 101.15 99.03 99.81 34,263,308 -1.92(-1.88%)
Jan 18, 2019 101.49 101.90 100.02 101.72 39,630,312 +1.50(+1.50%)
Jan 17, 2019 99.16 100.70 98.94 100.22 28,866,444 +0.70(+0.70%)
Jan 16, 2019 99.41 100.34 99.13 99.52 31,511,482 +0.35(+0.35%)
Jan 15, 2019 96.81 99.21 96.22 99.17 33,402,802 +2.80(+2.90%)
Jan 14, 2019 96.24 97.15 95.63 96.38 30,034,350 -0.71(-0.73%)
Jan 11, 2019 97.45 97.69 95.99 97.09 29,980,644 -0.76(-0.77%)
Jan 10, 2019 97.48 97.98 96.69 97.84 31,756,696 -0.63(-0.64%)
Jan 09, 2019 98.09 99.05 97.50 98.47 34,165,108 +1.39(+1.43%)
Jan 08, 2019 97.31 98.19 96.06 97.09 33,311,778 +0.70(+0.73%)
Jan 07, 2019 95.99 97.53 95.37 96.39 37,694,428 +0.12(+0.13%)
Jan 04, 2019 94.18 96.81 93.43 96.26 46,653,804 +4.28(+4.65%)
Jan 03, 2019 94.54 94.61 91.80 91.99 45,026,536 -3.51(-3.68%)
Jan 02, 2019 94.02 96.09 93.44 95.50 37,337,748 -0.42(-0.44%)
Dec 31, 2018 95.66 96.71 94.86 95.92 35,126,152 +1.11(+1.18%)
Dec 28, 2018 96.42 96.72 93.99 94.81 40,415,772 -0.75(-0.78%)
Dec 27, 2018 93.78 95.57 91.04 95.56 52,387,456 +0.59(+0.62%)
Dec 26, 2018 89.85 95.09 88.74 94.97 54,574,020 +6.07(+6.83%)
Dec 24, 2018 92.25 92.52 88.76 88.90 46,520,920 -3.87(-4.17%)
Dec 21, 2018 95.98 97.27 92.04 92.77 117,789,200 -3.10(-3.23%)
Dec 20, 2018 97.32 98.51 93.29 95.87 74,392,840 -2.06(-2.10%)
Dec 19, 2018 97.89 100.94 95.72 97.93 72,182,760 -0.26(-0.27%)
Dec 18, 2018 97.98 98.70 96.82 98.19 51,070,308 +1.02(+1.05%)
Dec 17, 2018 99.55 99.92 96.06 97.17 60,295,352 -2.96(-2.96%)
Dec 14, 2018 102.23 103.19 99.64 100.14 49,811,844 -3.23(-3.12%)
Dec 13, 2018 103.49 104.71 102.59 103.37 32,440,054 +0.35(+0.34%)
Dec 12, 2018 104.73 105.08 102.98 103.02 38,301,824 +0.46(+0.45%)
Dec 11, 2018 103.70 104.78 101.47 102.55 44,849,928 +0.94(+0.93%)
Dec 10, 2018 98.97 101.98 98.12 101.61 43,190,992 +2.62(+2.64%)
Dec 07, 2018 102.36 103.37 98.50 98.99 47,696,036 -4.13(-4.00%)
Dec 06, 2018 99.94 103.17 99.16 103.12 50,874,460 +0.63(+0.62%)
Dec 04, 2018 105.72 106.38 102.19 102.49 47,856,984 -3.37(-3.19%)
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.