Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 122.29 122.75 121.27 122.55 5,758,800 +0.71(+0.58%)
Mar 28, 2019 121.89 122.47 121.58 121.84 3,694,740 -0.05(-0.04%)
Mar 27, 2019 122.46 123.19 121.19 121.89 5,318,431 -0.13(-0.11%)
Mar 26, 2019 121.46 122.16 121.26 122.02 4,583,143 +1.17(+0.97%)
Mar 25, 2019 120.26 121.29 120.08 120.85 4,275,402 +0.13(+0.11%)
Mar 22, 2019 119.50 121.29 119.45 120.72 6,668,000 +1.28(+1.07%)
Mar 21, 2019 118.01 119.67 118.01 119.44 4,305,486 +1.12(+0.95%)
Mar 20, 2019 118.07 119.48 117.35 118.32 5,733,515 +0.23(+0.19%)
Mar 19, 2019 117.36 118.75 117.25 118.09 6,751,665 +0.82(+0.70%)
Mar 18, 2019 116.05 117.39 116.05 117.27 8,014,357 +1.61(+1.39%)
Mar 15, 2019 115.68 116.53 115.37 115.66 18,194,100 +0.16(+0.14%)
Mar 14, 2019 116.86 116.98 115.45 115.50 8,986,684 -1.08(-0.93%)
Mar 13, 2019 116.88 117.56 116.46 116.58 5,968,564 +0.01(+0.01%)
Mar 12, 2019 116.75 117.21 116.01 116.57 4,356,442 -0.02(-0.02%)
Mar 11, 2019 115.30 116.71 114.98 116.59 4,821,821 +1.36(+1.18%)
Mar 08, 2019 115.83 116.26 114.26 115.23 5,003,200 -0.87(-0.75%)
Mar 07, 2019 116.21 117.33 115.70 116.10 4,858,309 -0.56(-0.48%)
Mar 06, 2019 115.78 116.83 115.58 116.66 4,770,382 +0.63(+0.54%)
Mar 05, 2019 115.98 116.82 115.66 116.03 3,785,391 -0.14(-0.12%)
Mar 04, 2019 116.55 116.93 115.50 116.17 4,382,116 -0.01(-0.01%)
Mar 01, 2019 115.86 116.37 115.23 116.18 3,629,100 +0.54(+0.47%)
Feb 28, 2019 114.74 116.22 114.21 115.64 5,586,296 +0.27(+0.23%)
Feb 27, 2019 115.54 115.70 114.41 115.37 4,175,052 -0.60(-0.52%)
Feb 26, 2019 116.37 116.50 115.43 115.97 4,074,651 -0.09(-0.08%)
Feb 25, 2019 117.17 117.30 115.71 116.06 3,755,910 -0.70(-0.60%)
Feb 22, 2019 116.11 116.77 115.59 116.76 4,865,400 +0.66(+0.57%)
Feb 21, 2019 115.50 116.93 115.47 116.10 4,663,380 +0.27(+0.23%)
Feb 20, 2019 115.75 116.64 115.41 115.83 5,486,900 -0.10(-0.09%)
Feb 19, 2019 116.80 116.97 115.20 115.93 5,596,060 +0.02(+0.02%)
Feb 15, 2019 115.85 116.28 114.11 115.91 8,889,500 +3.32(+2.95%)
Feb 14, 2019 113.00 113.00 111.88 112.59 6,352,929 -1.53(-1.34%)
Feb 13, 2019 114.11 114.73 113.63 114.12 5,465,556 +0.33(+0.29%)
Feb 12, 2019 113.23 114.50 112.22 113.79 6,621,416 +0.82(+0.73%)
Feb 11, 2019 113.16 113.58 112.64 112.97 4,801,396 -0.05(-0.04%)
Feb 08, 2019 112.93 113.04 111.93 113.02 3,868,200 -0.08(-0.07%)
Feb 07, 2019 112.82 113.16 112.16 113.09 4,069,819 +0.04(+0.04%)
Feb 06, 2019 113.41 113.58 112.30 113.05 4,107,790 +0.15(+0.13%)
Feb 05, 2019 113.03 113.54 112.49 112.90 4,109,493 -0.19(-0.17%)
Feb 04, 2019 112.21 113.40 111.85 113.09 3,649,486 +0.90(+0.80%)
Feb 01, 2019 112.95 113.28 111.45 112.19 5,010,400 -0.48(-0.43%)
Jan 31, 2019 110.97 112.90 110.21 112.67 6,117,091 +1.85(+1.67%)
Jan 30, 2019 108.94 111.24 108.54 110.82 5,022,987 +1.82(+1.67%)
Jan 29, 2019 108.93 109.62 108.51 109.00 4,264,877 +0.18(+0.17%)
Jan 28, 2019 108.96 109.60 108.00 108.82 4,055,919 -0.53(-0.48%)
Jan 25, 2019 110.15 110.59 109.04 109.35 5,071,200 -0.15(-0.14%)
Jan 24, 2019 110.31 110.31 108.41 109.50 4,477,447 -1.23(-1.11%)
Jan 23, 2019 109.68 110.79 109.51 110.73 5,197,380 +0.82(+0.75%)
Jan 22, 2019 109.86 110.23 108.78 109.91 5,298,239 -0.16(-0.15%)
Jan 18, 2019 109.97 110.30 109.17 110.07 5,142,700 +0.85(+0.78%)
Jan 17, 2019 108.14 109.47 108.09 109.22 4,404,327 +0.88(+0.81%)
Jan 16, 2019 108.99 109.05 107.70 108.34 4,947,193 -0.65(-0.60%)
Jan 15, 2019 107.46 109.07 106.73 108.99 4,507,990 +1.67(+1.56%)
Jan 14, 2019 107.85 107.96 106.96 107.32 5,751,494 -0.84(-0.78%)
Jan 11, 2019 107.86 108.50 107.64 108.16 5,939,000 +0.01(+0.01%)
Jan 10, 2019 107.41 108.34 107.36 108.15 7,760,190 +0.66(+0.61%)
Jan 09, 2019 110.33 110.87 107.49 107.49 7,814,473 -3.09(-2.79%)
Jan 08, 2019 110.14 110.80 109.42 110.58 6,407,705 +1.05(+0.96%)
Jan 07, 2019 110.01 110.38 108.65 109.53 5,220,271 -0.95(-0.86%)
Jan 04, 2019 109.54 110.60 108.24 110.48 6,293,800 +2.22(+2.05%)
Jan 03, 2019 108.91 110.15 108.05 108.26 5,991,931 -1.02(-0.93%)
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.