Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.39 112.63 111.33 112.26 26,683,926 +0.96(+0.86%)
Mar 28, 2019 111.79 111.92 110.54 111.30 19,251,184 +0.15(+0.14%)
Mar 27, 2019 112.21 112.52 109.96 111.15 23,877,020 -1.08(-0.97%)
Mar 26, 2019 112.91 113.00 111.23 112.23 27,405,998 +0.24(+0.21%)
Mar 25, 2019 110.95 112.33 110.72 112.00 28,420,666 +0.58(+0.52%)
Mar 22, 2019 113.75 113.83 111.41 111.42 35,324,576 -3.02(-2.64%)
Mar 21, 2019 111.50 115.00 111.45 114.43 31,361,364 +2.57(+2.30%)
Mar 20, 2019 111.74 113.03 111.09 111.86 29,529,520 -0.12(-0.11%)
Mar 19, 2019 112.41 112.74 111.36 111.99 39,488,540 +0.08(+0.07%)
Mar 18, 2019 110.58 111.95 110.47 111.91 32,718,782 +1.58(+1.43%)
Mar 15, 2019 109.79 111.61 109.08 110.33 57,392,760 +1.26(+1.15%)
Mar 14, 2019 109.03 109.66 108.83 109.08 32,315,764 +0.09(+0.08%)
Mar 13, 2019 108.64 109.47 108.30 108.99 37,298,636 +0.84(+0.77%)
Mar 12, 2019 107.39 108.50 107.23 108.15 27,452,336 +0.75(+0.70%)
Mar 11, 2019 105.65 107.51 105.64 107.40 27,828,658 +2.21(+2.10%)
Mar 08, 2019 103.91 105.38 103.56 105.19 23,972,112 +0.11(+0.11%)
Mar 07, 2019 106.04 106.18 104.57 105.08 26,602,676 -1.30(-1.22%)
Mar 06, 2019 106.49 107.24 106.07 106.37 18,560,032 +0.05(+0.05%)
Mar 05, 2019 106.85 106.98 105.88 106.32 20,062,308 -0.53(-0.50%)
Mar 04, 2019 107.58 107.80 105.47 106.86 27,942,020 -0.26(-0.24%)
Mar 01, 2019 107.46 107.58 106.29 107.11 24,689,332 +0.48(+0.45%)
Feb 28, 2019 106.65 107.45 106.35 106.64 30,550,356 -0.13(-0.13%)
Feb 27, 2019 106.31 106.95 105.54 106.77 22,561,584 -0.18(-0.17%)
Feb 26, 2019 105.91 107.79 105.82 106.95 22,614,090 +0.73(+0.69%)
Feb 25, 2019 106.38 106.78 105.91 106.22 24,944,158 +0.59(+0.56%)
Feb 22, 2019 104.75 105.85 104.53 105.63 29,166,926 +1.48(+1.43%)
Feb 21, 2019 101.75 104.21 101.73 104.14 30,524,426 +2.15(+2.11%)
Feb 20, 2019 102.67 102.75 101.17 101.99 22,697,232 -0.53(-0.52%)
Feb 19, 2019 102.17 102.99 102.16 102.53 19,020,722 -0.05(-0.05%)
Feb 15, 2019 102.28 102.65 101.76 102.57 28,071,434 +1.25(+1.24%)
Feb 14, 2019 100.76 101.69 100.15 101.32 22,961,328 +0.09(+0.08%)
Feb 13, 2019 101.89 102.16 101.14 101.24 19,389,312 -0.08(-0.08%)
Feb 12, 2019 100.60 101.55 99.98 101.31 26,398,770 +1.55(+1.56%)
Feb 11, 2019 100.66 101.02 99.48 99.76 19,930,392 -0.40(-0.40%)
Feb 08, 2019 98.94 100.26 98.82 100.16 22,642,370 +0.38(+0.38%)
Feb 07, 2019 99.69 100.08 98.85 99.78 31,384,756 -0.72(-0.72%)
Feb 06, 2019 101.42 101.42 100.02 100.50 21,732,368 -1.13(-1.11%)
Feb 05, 2019 100.53 101.67 100.43 101.63 28,809,666 +1.40(+1.40%)
Feb 04, 2019 97.50 100.28 97.41 100.22 32,940,912 +2.81(+2.88%)
Feb 01, 2019 98.36 98.67 97.01 97.42 37,491,740 -1.56(-1.58%)
Jan 31, 2019 98.38 99.73 97.80 98.98 58,529,632 -1.85(-1.83%)
Jan 30, 2019 99.16 100.83 98.89 100.83 51,457,916 +3.26(+3.34%)
Jan 29, 2019 99.41 99.49 96.84 97.57 33,092,686 -2.03(-2.04%)
Jan 28, 2019 100.72 100.92 99.20 99.60 31,090,020 -1.98(-1.95%)
Jan 25, 2019 101.64 102.25 101.03 101.58 32,936,574 +0.92(+0.91%)
Jan 24, 2019 101.28 101.42 99.84 100.66 24,414,588 -0.48(-0.48%)
Jan 23, 2019 100.58 101.45 99.84 101.14 27,277,194 +0.98(+0.97%)
Jan 22, 2019 101.18 101.51 99.39 100.17 34,140,084 -1.92(-1.88%)
Jan 18, 2019 101.85 102.27 100.38 102.09 39,487,784 +1.51(+1.50%)
Jan 17, 2019 99.52 101.07 99.29 100.58 28,762,628 +0.70(+0.70%)
Jan 16, 2019 99.77 100.71 99.48 99.88 31,398,154 +0.35(+0.35%)
Jan 15, 2019 97.16 99.57 96.56 99.53 33,282,670 +2.81(+2.90%)
Jan 14, 2019 96.58 97.50 95.98 96.73 29,926,334 -0.71(-0.73%)
Jan 11, 2019 97.81 98.04 96.34 97.44 29,872,822 -0.76(-0.77%)
Jan 10, 2019 97.83 98.34 97.04 98.19 31,642,486 -0.64(-0.64%)
Jan 09, 2019 98.44 99.41 97.85 98.83 34,042,236 +1.39(+1.43%)
Jan 08, 2019 97.66 98.55 96.40 97.44 33,191,974 +0.70(+0.73%)
Jan 07, 2019 96.34 97.88 95.71 96.73 37,558,864 +0.12(+0.13%)
Jan 04, 2019 94.52 97.16 93.77 96.61 46,486,020 +4.29(+4.65%)
Jan 03, 2019 94.88 94.95 92.13 92.32 44,864,600 -3.53(-3.68%)
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.