Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.78 85.78 85.78 0 +2.94(+3.55%)
Mar 28, 2018 86.42 86.80 82.58 82.84 3,141,990 -3.58(-4.14%)
Mar 27, 2018 87.67 88.57 85.85 86.42 1,778,091 -0.86(-0.99%)
Mar 26, 2018 87.48 88.18 86.15 87.28 1,828,823 +1.04(+1.20%)
Mar 23, 2018 86.95 88.41 86.06 86.25 1,466,688 -0.80(-0.92%)
Mar 22, 2018 89.09 90.37 87.00 87.05 1,660,670 -3.11(-3.45%)
Mar 21, 2018 88.50 91.36 87.51 90.16 1,924,719 +1.99(+2.26%)
Mar 20, 2018 89.69 89.69 86.95 88.17 3,956,851 -1.47(-1.64%)
Mar 19, 2018 90.25 90.65 88.63 89.64 1,282,456 -1.35(-1.48%)
Mar 16, 2018 90.57 91.40 89.26 90.99 2,272,220 +0.28(+0.31%)
Mar 15, 2018 92.99 93.36 90.51 90.71 1,629,079 -2.09(-2.25%)
Mar 14, 2018 95.39 96.49 92.59 92.80 2,124,011 -2.28(-2.40%)
Mar 13, 2018 94.96 96.25 94.55 95.08 1,489,256 +0.13(+0.14%)
Mar 12, 2018 94.03 95.86 93.71 94.96 1,636,644 +1.13(+1.21%)
Mar 09, 2018 91.93 94.43 91.35 93.82 1,638,443 +2.29(+2.50%)
Mar 08, 2018 92.35 93.44 90.95 91.53 1,369,793 -0.71(-0.77%)
Mar 07, 2018 92.77 92.24 1,699,479 -0.08(-0.09%)
Mar 06, 2018 90.72 93.02 90.16 92.33 3,890,206 +3.41(+3.84%)
Mar 05, 2018 86.87 90.04 86.21 88.92 2,715,106 +1.31(+1.49%)
Mar 02, 2018 88.22 88.37 83.43 87.61 6,201,877 -0.91(-1.03%)
Mar 01, 2018 93.37 93.41 87.31 88.52 7,776,648 -4.08(-4.40%)
Feb 28, 2018 103.82 104.09 91.21 92.59 7,283,768 -10.27(-9.98%)
Feb 27, 2018 101.94 104.28 101.94 102.87 2,890,977 +1.36(+1.33%)
Feb 26, 2018 105.43 105.94 98.76 101.51 7,756,620 -7.98(-7.28%)
Feb 23, 2018 106.80 109.56 106.59 109.49 2,323,561 +4.67(+4.46%)
Feb 22, 2018 104.81 1,108,390 +0.62(+0.59%)
Feb 21, 2018 106.35 107.41 104.06 104.19 1,924,512 -1.45(-1.37%)
Feb 20, 2018 103.26 106.19 103.26 105.64 1,548,879 +2.16(+2.08%)
Feb 16, 2018 103.48 103.48 103.48 0 -2.19(-2.07%)
Feb 15, 2018 103.66 105.71 102.69 105.67 1,907,358 +2.66(+2.59%)
Feb 14, 2018 98.82 103.41 98.31 103.00 2,225,923 +3.01(+3.02%)
Feb 13, 2018 102.89 103.67 99.65 99.99 2,993,974 -2.89(-2.81%)
Feb 12, 2018 100.75 103.39 100.51 102.88 2,860,203 +3.57(+3.59%)
Feb 09, 2018 97.73 100.23 95.66 99.32 2,791,628 +2.34(+2.41%)
Feb 08, 2018 98.60 100.22 96.94 96.97 2,578,577 -1.34(-1.36%)
Feb 07, 2018 99.08 100.94 98.25 98.31 1,805,007 -0.84(-0.85%)
Feb 06, 2018 95.43 100.05 95.43 99.15 3,149,608 +0.86(+0.87%)
Feb 05, 2018 96.14 101.33 94.83 98.29 3,353,065 +1.01(+1.04%)
Feb 02, 2018 100.05 100.61 96.73 97.28 2,970,307 -3.40(-3.38%)
Feb 01, 2018 102.27 102.87 100.46 100.68 2,127,933 -2.20(-2.14%)
Jan 31, 2018 103.12 103.34 101.65 102.88 2,826,701 +0.20(+0.20%)
Jan 30, 2018 103.61 104.43 102.39 102.68 2,327,378 -0.28(-0.28%)
Jan 29, 2018 105.32 105.53 102.63 102.97 2,441,005 -2.52(-2.39%)
Jan 26, 2018 107.87 108.52 105.12 105.48 2,078,914 -2.30(-2.13%)
Jan 25, 2018 103.87 107.82 103.87 107.78 2,711,244 +4.15(+4.00%)
Jan 24, 2018 105.11 105.25 103.30 103.63 2,958,257 -0.55(-0.53%)
Jan 23, 2018 105.39 106.03 103.37 104.18 3,223,052 -0.49(-0.47%)
Jan 22, 2018 106.75 106.89 104.24 104.67 3,955,307 -2.29(-2.14%)
Jan 19, 2018 109.62 110.08 106.49 106.96 4,636,838 -1.75(-1.61%)
Jan 18, 2018 106.21 109.49 103.76 108.71 9,351,883 -8.34(-7.12%)
Jan 17, 2018 119.12 119.35 116.17 117.05 2,187,551 -0.97(-0.82%)
Jan 16, 2018 123.65 124.35 115.89 118.01 3,123,224 -5.09(-4.13%)
Jan 12, 2018 123.10 123.10 123.10 0 -1.08(-0.87%)
Jan 11, 2018 122.90 124.25 122.25 124.18 909,320 +1.59(+1.30%)
Jan 10, 2018 124.87 121.97 122.59 959,428 -2.29(-1.83%)
Jan 09, 2018 126.79 127.22 124.48 124.87 1,298,834 -1.85(-1.46%)
Jan 08, 2018 123.82 127.85 123.16 126.73 2,109,702 +5.28(+4.35%)
Jan 05, 2018 120.82 122.43 120.33 121.44 875,459 +1.38(+1.15%)
Jan 04, 2018 121.93 122.59 119.96 120.06 890,403 -1.45(-1.19%)
Jan 03, 2018 121.74 123.49 120.43 121.51 1,130,305 +0.24(+0.20%)
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.