Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 106.27 107.06 105.97 106.26 30,659,956 -0.13(-0.13%)
Feb 27, 2019 105.94 106.57 105.17 106.39 22,642,524 -0.18(-0.17%)
Feb 26, 2019 105.53 107.41 105.44 106.57 22,695,220 +0.73(+0.69%)
Feb 25, 2019 106.00 106.40 105.53 105.84 25,033,646 +0.59(+0.56%)
Feb 22, 2019 104.38 105.47 104.16 105.25 29,271,562 +1.48(+1.43%)
Feb 21, 2019 101.39 103.84 101.36 103.77 30,633,932 +2.14(+2.11%)
Feb 20, 2019 102.30 102.38 100.81 101.63 22,778,660 -0.53(-0.52%)
Feb 19, 2019 101.80 102.62 101.79 102.16 19,088,956 -0.05(-0.05%)
Feb 15, 2019 101.91 102.28 101.39 102.21 28,172,136 +1.25(+1.24%)
Feb 14, 2019 100.40 101.33 99.79 100.96 23,043,700 +0.08(+0.08%)
Feb 13, 2019 101.53 101.79 100.78 100.88 19,458,868 -0.08(-0.08%)
Feb 12, 2019 100.24 101.19 99.62 100.95 26,493,472 +1.55(+1.56%)
Feb 11, 2019 100.30 100.66 99.13 99.40 20,001,890 -0.40(-0.40%)
Feb 08, 2019 98.59 99.90 98.47 99.80 22,723,598 +0.38(+0.38%)
Feb 07, 2019 99.34 99.72 98.50 99.42 31,497,346 -0.72(-0.72%)
Feb 06, 2019 101.06 101.06 99.67 100.14 21,810,330 -1.12(-1.11%)
Feb 05, 2019 100.17 101.31 100.07 101.26 28,913,018 +1.40(+1.40%)
Feb 04, 2019 97.15 99.92 97.06 99.86 33,059,082 +2.80(+2.88%)
Feb 01, 2019 98.01 98.32 96.66 97.07 37,626,236 -1.56(-1.58%)
Jan 31, 2019 98.03 99.37 97.45 98.63 58,739,600 -1.84(-1.83%)
Jan 30, 2019 98.81 100.47 98.53 100.47 51,642,516 +3.25(+3.34%)
Jan 29, 2019 99.05 99.14 96.49 97.22 33,211,402 -2.02(-2.04%)
Jan 28, 2019 100.36 100.56 98.84 99.24 31,201,552 -1.97(-1.95%)
Jan 25, 2019 101.28 101.89 100.67 101.22 33,054,728 +0.92(+0.91%)
Jan 24, 2019 100.92 101.06 99.49 100.30 24,502,172 -0.48(-0.48%)
Jan 23, 2019 100.22 101.09 99.49 100.78 27,375,048 +0.97(+0.97%)
Jan 22, 2019 100.82 101.15 99.03 99.81 34,262,556 -1.92(-1.88%)
Jan 18, 2019 101.49 101.91 100.03 101.72 39,629,440 +1.50(+1.50%)
Jan 17, 2019 99.17 100.70 98.94 100.22 28,865,810 +0.70(+0.70%)
Jan 16, 2019 99.41 100.35 99.13 99.52 31,510,790 +0.35(+0.35%)
Jan 15, 2019 96.81 99.21 96.22 99.18 33,402,068 +2.80(+2.90%)
Jan 14, 2019 96.24 97.15 95.63 96.38 30,033,690 -0.71(-0.73%)
Jan 11, 2019 97.46 97.69 95.99 97.09 29,979,986 -0.76(-0.77%)
Jan 10, 2019 97.48 97.99 96.69 97.84 31,756,000 -0.63(-0.64%)
Jan 09, 2019 98.09 99.05 97.50 98.48 34,164,360 +1.39(+1.43%)
Jan 08, 2019 97.31 98.19 96.06 97.09 33,311,046 +0.70(+0.73%)
Jan 07, 2019 95.99 97.53 95.37 96.39 37,693,600 +0.12(+0.13%)
Jan 04, 2019 94.18 96.81 93.43 96.27 46,652,780 +4.28(+4.65%)
Jan 03, 2019 94.54 94.61 91.80 91.99 45,025,548 -3.51(-3.68%)
Jan 02, 2019 94.02 96.10 93.44 95.50 37,336,928 -0.42(-0.44%)
Dec 31, 2018 95.66 96.71 94.86 95.93 35,125,380 +1.11(+1.18%)
Dec 28, 2018 96.42 96.72 93.99 94.81 40,414,884 -0.75(-0.78%)
Dec 27, 2018 93.78 95.57 91.04 95.56 52,386,308 +0.59(+0.62%)
Dec 26, 2018 89.85 95.10 88.74 94.97 54,572,820 +6.07(+6.83%)
Dec 24, 2018 92.25 92.53 88.76 88.90 46,519,896 -3.87(-4.17%)
Dec 21, 2018 95.98 97.28 92.04 92.77 117,786,608 -3.10(-3.23%)
Dec 20, 2018 97.32 98.51 93.29 95.87 74,391,200 -2.06(-2.10%)
Dec 19, 2018 97.89 100.94 95.72 97.93 72,181,176 -0.26(-0.27%)
Dec 18, 2018 97.99 98.70 96.82 98.19 51,069,188 +1.02(+1.05%)
Dec 17, 2018 99.55 99.92 96.06 97.17 60,294,028 -2.97(-2.96%)
Dec 14, 2018 102.23 103.19 99.64 100.14 49,810,748 -3.23(-3.12%)
Dec 13, 2018 103.49 104.71 102.59 103.37 32,439,342 +0.35(+0.34%)
Dec 12, 2018 104.73 105.09 102.98 103.02 38,300,984 +0.46(+0.45%)
Dec 11, 2018 103.70 104.78 101.47 102.56 44,848,940 +0.94(+0.93%)
Dec 10, 2018 98.98 101.98 98.12 101.61 43,190,044 +2.62(+2.64%)
Dec 07, 2018 102.36 103.37 98.50 99.00 47,694,988 -4.13(-4.00%)
Dec 06, 2018 99.94 103.17 99.17 103.12 50,873,340 +0.63(+0.62%)
Dec 04, 2018 105.72 106.38 102.20 102.49 47,855,932 -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.