Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.59 114.98 112.26 113.42 2,482,335 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.80 1,189,063 +1.01(+0.91%)
Mar 27, 2019 111.62 112.26 109.41 110.80 1,499,841 -0.76(-0.68%)
Mar 26, 2019 110.86 112.64 110.39 111.56 993,146 +0.15(+0.14%)
Mar 25, 2019 110.59 112.40 109.27 111.41 1,328,537 +0.28(+0.25%)
Mar 22, 2019 114.08 114.31 110.30 111.13 1,795,474 -4.02(-3.49%)
Mar 21, 2019 112.06 115.90 111.44 115.15 1,541,620 +2.85(+2.54%)
Mar 20, 2019 111.50 113.12 110.64 112.30 1,892,220 +0.30(+0.27%)
Mar 19, 2019 111.08 112.83 110.52 112.00 1,552,917 +1.59(+1.44%)
Mar 18, 2019 110.06 111.04 108.84 110.41 1,840,663 +0.34(+0.31%)
Mar 15, 2019 111.31 112.19 109.95 110.06 2,316,222 +0.14(+0.13%)
Mar 14, 2019 111.26 111.54 109.05 109.92 1,674,758 -1.28(-1.15%)
Mar 13, 2019 111.76 112.99 111.03 111.21 1,247,161 -0.34(-0.31%)
Mar 12, 2019 114.23 114.57 110.95 111.55 1,934,751 -1.92(-1.69%)
Mar 11, 2019 114.18 115.23 112.79 113.47 1,359,805 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,307,023 +0.87(+0.77%)
Mar 07, 2019 117.06 117.15 112.08 112.80 2,452,327 -4.64(-3.95%)
Mar 06, 2019 118.72 120.45 117.39 117.44 1,528,425 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.04 118.00 1,455,725 -1.36(-1.14%)
Mar 04, 2019 119.53 120.98 118.17 119.36 1,967,106 +0.43(+0.36%)
Mar 01, 2019 121.67 122.06 118.11 118.93 2,330,424 -1.35(-1.12%)
Feb 28, 2019 121.23 121.80 119.53 120.28 2,045,051 -1.11(-0.92%)
Feb 27, 2019 123.70 124.23 121.18 121.40 1,788,393 -2.60(-2.10%)
Feb 26, 2019 122.36 124.20 122.04 124.00 1,728,037 +1.19(+0.97%)
Feb 25, 2019 126.75 127.12 122.70 122.81 2,044,997 -2.42(-1.94%)
Feb 22, 2019 123.68 125.35 123.08 125.24 3,055,683 +2.02(+1.64%)
Feb 21, 2019 122.94 123.68 120.28 123.22 2,178,077 +0.43(+0.35%)
Feb 20, 2019 122.00 123.03 121.74 122.79 2,141,258 +0.78(+0.64%)
Feb 19, 2019 119.08 122.56 118.70 122.01 1,822,616 +3.66(+3.09%)
Feb 15, 2019 116.76 118.82 115.57 118.35 2,606,999 +1.03(+0.88%)
Feb 14, 2019 118.25 118.49 113.36 117.33 2,984,208 -3.20(-2.66%)
Feb 13, 2019 119.60 121.07 119.55 120.53 1,163,179 +1.34(+1.13%)
Feb 12, 2019 118.49 120.74 118.30 119.19 2,036,247 +1.07(+0.90%)
Feb 11, 2019 118.72 119.24 116.25 118.12 1,390,529 -0.20(-0.17%)
Feb 08, 2019 118.43 119.39 117.07 118.32 2,308,440 -1.58(-1.32%)
Feb 07, 2019 122.99 123.32 118.22 119.90 2,481,835 -4.32(-3.48%)
Feb 06, 2019 120.01 124.26 119.59 124.22 2,558,965 +3.99(+3.32%)
Feb 05, 2019 117.95 121.39 117.75 120.23 2,060,021 +2.68(+2.28%)
Feb 04, 2019 119.00 119.76 116.96 117.54 1,279,524 -1.59(-1.33%)
Feb 01, 2019 116.16 120.49 116.09 119.13 3,165,083 +2.89(+2.49%)
Jan 31, 2019 117.21 120.18 114.35 116.24 3,935,416 +2.39(+2.10%)
Jan 30, 2019 111.53 114.78 110.89 113.85 3,784,847 +3.59(+3.26%)
Jan 29, 2019 111.03 111.71 109.69 110.26 1,786,648 -1.41(-1.26%)
Jan 28, 2019 110.52 112.43 108.67 111.67 2,400,704 -0.34(-0.30%)
Jan 25, 2019 109.37 112.44 108.94 112.01 2,163,355 +3.89(+3.60%)
Jan 24, 2019 106.44 109.75 105.90 108.11 1,896,412 +1.29(+1.20%)
Jan 23, 2019 106.26 107.55 104.98 106.83 1,911,212 +1.03(+0.97%)
Jan 22, 2019 107.29 108.20 103.05 105.80 2,131,652 -3.04(-2.79%)
Jan 18, 2019 109.30 110.30 107.46 108.84 2,872,586 +0.86(+0.80%)
Jan 17, 2019 104.70 108.83 104.44 107.98 2,694,107 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.29 105.36 2,451,562 +3.53(+3.46%)
Jan 15, 2019 102.86 104.18 101.03 101.84 2,663,450 -0.31(-0.31%)
Jan 14, 2019 104.21 104.31 101.42 102.15 3,902,962 -5.15(-4.80%)
Jan 11, 2019 104.55 107.53 103.55 107.30 1,911,071 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.27 2,605,529 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,765 +1.39(+1.30%)
Jan 08, 2019 105.14 107.10 102.57 106.69 2,353,106 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,846 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.73 101.64 3,182,226 +3.94(+4.03%)
Jan 03, 2019 97.14 99.64 96.52 97.70 3,053,077 -0.95(-0.97%)
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.