Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 101.75 101.87 99.52 99.54 11,151,837 -1.65(-1.63%)
Feb 27, 2018 104.21 104.36 101.17 101.19 14,686,168 -4.77(-4.50%)
Feb 26, 2018 104.21 105.95 103.89 105.95 8,434,049 +2.47(+2.39%)
Feb 23, 2018 102.04 103.59 101.73 103.48 6,323,103 +1.94(+1.91%)
Feb 22, 2018 101.25 101.55 4,624,200 +0.18(+0.18%)
Feb 21, 2018 102.28 103.16 101.33 101.36 6,987,807 -0.90(-0.88%)
Feb 20, 2018 102.64 103.79 101.82 102.26 6,979,474 -0.53(-0.52%)
Feb 16, 2018 102.79 102.79 102.79 0 +1.30(+1.28%)
Feb 15, 2018 101.66 101.70 100.78 101.49 6,729,629 +0.56(+0.55%)
Feb 14, 2018 99.86 101.08 99.09 100.93 7,695,573 +0.46(+0.46%)
Feb 13, 2018 99.04 100.65 98.81 100.47 8,748,786 +0.70(+0.71%)
Feb 12, 2018 100.28 100.97 98.52 99.76 9,930,861 +0.29(+0.29%)
Feb 09, 2018 98.95 100.11 96.74 99.47 12,933,776 +1.68(+1.72%)
Feb 08, 2018 101.77 102.11 97.64 97.79 13,106,613 -3.29(-3.25%)
Feb 07, 2018 104.05 104.11 100.75 101.08 12,884,294 -1.36(-1.33%)
Feb 06, 2018 102.47 98.19 102.44 18,342,074 +0.76(+0.75%)
Feb 05, 2018 103.34 104.82 100.36 101.68 15,497,248 -3.20(-3.05%)
Feb 02, 2018 106.09 106.70 104.64 104.88 10,309,582 -1.73(-1.62%)
Feb 01, 2018 104.81 106.77 103.59 106.61 9,863,994 +1.76(+1.67%)
Jan 31, 2018 106.22 106.25 104.66 104.86 10,193,044 -1.39(-1.31%)
Jan 30, 2018 107.51 108.05 106.23 106.25 8,698,705 -1.38(-1.28%)
Jan 29, 2018 108.17 108.50 107.33 107.62 7,094,815 -0.63(-0.58%)
Jan 26, 2018 106.92 108.58 106.78 108.25 8,025,568 +1.58(+1.48%)
Jan 25, 2018 106.72 107.28 106.25 106.67 6,519,755 +0.05(+0.05%)
Jan 24, 2018 107.06 107.52 106.42 106.62 7,474,170 +0.09(+0.08%)
Jan 23, 2018 106.40 107.24 106.03 106.53 7,749,029 -0.67(-0.62%)
Jan 22, 2018 106.40 107.64 106.20 107.20 8,367,091 +0.49(+0.46%)
Jan 19, 2018 107.07 107.19 105.98 106.71 10,896,802 +0.16(+0.15%)
Jan 18, 2018 107.82 108.05 106.33 106.54 8,364,251 -1.50(-1.38%)
Jan 17, 2018 107.30 108.27 106.68 108.04 7,286,447 +1.23(+1.16%)
Jan 16, 2018 109.10 109.19 106.74 106.80 8,361,981 -1.72(-1.58%)
Jan 12, 2018 108.52 108.52 108.52 0 +1.43(+1.33%)
Jan 11, 2018 106.38 107.18 105.67 107.09 6,660,112 +1.47(+1.39%)
Jan 10, 2018 105.18 105.63 6,276,406 -0.45(-0.43%)
Jan 09, 2018 106.26 106.97 106.00 106.08 6,049,568 -0.08(-0.07%)
Jan 08, 2018 107.00 107.37 105.69 106.16 8,345,147 -1.54(-1.43%)
Jan 05, 2018 108.72 108.72 107.33 107.70 6,226,884 -0.59(-0.54%)
Jan 04, 2018 108.98 108.99 107.71 108.29 7,686,232 -0.05(-0.04%)
Jan 03, 2018 108.25 109.22 107.54 108.34 9,573,821 +0.46(+0.43%)
Jan 02, 2018 105.12 107.89 104.75 107.88 11,411,256 +4.14(+3.99%)
Dec 29, 2017 103.74 103.74 103.74 0 -0.25(-0.24%)
Dec 28, 2017 104.21 104.26 103.30 103.99 3,604,124 +0.13(+0.12%)
Dec 27, 2017 104.61 104.69 103.73 103.86 5,828,366 -0.46(-0.44%)
Dec 26, 2017 104.68 105.53 104.10 104.32 4,127,185 -0.53(-0.51%)
Dec 22, 2017 105.65 105.83 104.64 104.86 7,646,816 -0.87(-0.82%)
Dec 21, 2017 105.87 107.19 105.36 105.72 9,707,492 -0.12(-0.11%)
Dec 20, 2017 107.70 108.36 105.84 105.84 8,975,068 -2.05(-1.90%)
Dec 19, 2017 107.42 108.44 106.88 107.89 10,929,705 +0.75(+0.70%)
Dec 18, 2017 107.91 108.06 106.43 107.13 12,715,238 -0.23(-0.22%)
Dec 15, 2017 108.05 108.07 106.73 107.36 20,705,506 +0.68(+0.63%)
Dec 14, 2017 103.52 107.62 103.44 106.69 28,568,982 +2.86(+2.75%)
Dec 13, 2017 104.35 104.39 103.00 103.83 10,739,530 +0.17(+0.17%)
Dec 12, 2017 103.66 104.05 102.84 103.66 8,424,484 +0.58(+0.56%)
Dec 11, 2017 101.19 103.09 101.09 103.08 7,702,894 +2.51(+2.49%)
Dec 08, 2017 100.57 101.30 100.42 100.57 6,774,422 -0.18(-0.18%)
Dec 07, 2017 101.21 101.46 100.02 100.75 10,383,010 -0.19(-0.19%)
Dec 06, 2017 102.58 103.37 100.85 100.95 8,479,500 -1.68(-1.64%)
Dec 05, 2017 104.84 105.33 101.96 102.63 13,637,933 -2.87(-2.72%)
Dec 04, 2017 101.94 107.85 101.94 105.50 18,619,188 +4.76(+4.72%)
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.