Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.60 114.98 112.27 113.43 2,482,211 +1.62(+1.45%)
Mar 28, 2019 110.63 113.32 110.60 111.81 1,189,004 +1.01(+0.91%)
Mar 27, 2019 111.63 112.27 109.42 110.80 1,499,766 -0.76(-0.68%)
Mar 26, 2019 110.87 112.65 110.39 111.56 993,097 +0.15(+0.14%)
Mar 25, 2019 110.59 112.41 109.27 111.41 1,328,471 +0.28(+0.25%)
Mar 22, 2019 114.08 114.32 110.31 111.14 1,795,384 -4.02(-3.49%)
Mar 21, 2019 112.07 115.91 111.45 115.16 1,541,543 +2.85(+2.54%)
Mar 20, 2019 111.51 113.12 110.65 112.30 1,892,125 +0.30(+0.27%)
Mar 19, 2019 111.09 112.84 110.53 112.00 1,552,840 +1.59(+1.44%)
Mar 18, 2019 110.07 111.05 108.84 110.41 1,840,571 +0.34(+0.31%)
Mar 15, 2019 111.32 112.19 109.96 110.07 2,316,106 +0.14(+0.13%)
Mar 14, 2019 111.27 111.54 109.05 109.93 1,674,675 -1.28(-1.15%)
Mar 13, 2019 111.76 113.00 111.04 111.21 1,247,098 -0.34(-0.31%)
Mar 12, 2019 114.23 114.58 110.95 111.55 1,934,655 -1.92(-1.69%)
Mar 11, 2019 114.19 115.23 112.80 113.47 1,359,737 -0.21(-0.18%)
Mar 08, 2019 111.37 113.83 110.56 113.68 1,306,958 +0.88(+0.78%)
Mar 07, 2019 117.07 117.15 112.09 112.81 2,452,205 -4.64(-3.95%)
Mar 06, 2019 118.72 120.46 117.40 117.45 1,528,349 -0.56(-0.48%)
Mar 05, 2019 119.69 119.69 117.05 118.01 1,455,652 -1.36(-1.14%)
Mar 04, 2019 119.54 120.98 118.18 119.37 1,967,008 +0.43(+0.36%)
Mar 01, 2019 121.68 122.07 118.11 118.94 2,330,307 -1.35(-1.12%)
Feb 28, 2019 121.24 121.80 119.54 120.29 2,044,949 -1.11(-0.92%)
Feb 27, 2019 123.70 124.23 121.18 121.40 1,788,304 -2.60(-2.10%)
Feb 26, 2019 122.36 124.21 122.05 124.01 1,727,950 +1.19(+0.97%)
Feb 25, 2019 126.75 127.12 122.70 122.82 2,044,895 -2.42(-1.94%)
Feb 22, 2019 123.68 125.36 123.08 125.24 3,055,531 +2.02(+1.64%)
Feb 21, 2019 122.95 123.68 120.29 123.23 2,177,969 +0.43(+0.35%)
Feb 20, 2019 122.01 123.04 121.74 122.80 2,141,151 +0.78(+0.64%)
Feb 19, 2019 119.08 122.56 118.71 122.02 1,822,525 +3.66(+3.09%)
Feb 15, 2019 116.76 118.83 115.57 118.36 2,606,868 +1.03(+0.88%)
Feb 14, 2019 118.25 118.49 113.37 117.33 2,984,059 -3.20(-2.66%)
Feb 13, 2019 119.61 121.08 119.55 120.54 1,163,120 +1.34(+1.13%)
Feb 12, 2019 118.50 120.75 118.31 119.19 2,036,145 +1.07(+0.90%)
Feb 11, 2019 118.72 119.24 116.26 118.13 1,390,460 -0.20(-0.17%)
Feb 08, 2019 118.44 119.39 117.08 118.33 2,308,324 -1.58(-1.32%)
Feb 07, 2019 122.99 123.32 118.23 119.90 2,481,711 -4.32(-3.48%)
Feb 06, 2019 120.02 124.27 119.60 124.22 2,558,836 +3.99(+3.32%)
Feb 05, 2019 117.96 121.40 117.76 120.23 2,059,918 +2.68(+2.28%)
Feb 04, 2019 119.01 119.76 116.96 117.55 1,279,460 -1.59(-1.33%)
Feb 01, 2019 116.16 120.50 116.10 119.14 3,164,924 +2.89(+2.49%)
Jan 31, 2019 117.22 120.19 114.36 116.25 3,935,218 +2.39(+2.10%)
Jan 30, 2019 111.53 114.79 110.90 113.86 3,784,658 +3.59(+3.26%)
Jan 29, 2019 111.04 111.72 109.70 110.26 1,786,558 -1.41(-1.26%)
Jan 28, 2019 110.53 112.44 108.68 111.67 2,400,584 -0.34(-0.30%)
Jan 25, 2019 109.38 112.45 108.95 112.01 2,163,247 +3.89(+3.60%)
Jan 24, 2019 106.45 109.75 105.91 108.12 1,896,317 +1.28(+1.20%)
Jan 23, 2019 106.27 107.55 104.98 106.83 1,911,116 +1.03(+0.97%)
Jan 22, 2019 107.30 108.20 103.05 105.80 2,131,546 -3.04(-2.80%)
Jan 18, 2019 109.30 110.30 107.47 108.85 2,872,442 +0.86(+0.80%)
Jan 17, 2019 104.71 108.84 104.44 107.99 2,693,972 +2.62(+2.48%)
Jan 16, 2019 102.37 107.87 102.30 105.37 2,451,439 +3.53(+3.46%)
Jan 15, 2019 102.86 104.19 101.03 101.84 2,663,316 -0.31(-0.31%)
Jan 14, 2019 104.22 104.32 101.43 102.16 3,902,766 -5.15(-4.80%)
Jan 11, 2019 104.56 107.53 103.56 107.31 1,910,975 +2.03(+1.93%)
Jan 10, 2019 107.18 108.19 104.59 105.28 2,605,399 -2.81(-2.60%)
Jan 09, 2019 107.68 109.61 107.18 108.08 2,320,649 +1.39(+1.30%)
Jan 08, 2019 105.14 107.11 102.57 106.69 2,352,988 +3.24(+3.13%)
Jan 07, 2019 101.21 104.46 99.98 103.45 3,326,680 +1.80(+1.78%)
Jan 04, 2019 100.00 102.53 98.74 101.65 3,182,067 +3.94(+4.03%)
Jan 03, 2019 97.15 99.64 96.52 97.71 3,052,924 -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.