Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 118.07 118.32 116.96 117.94 25,399,700 +1.01(+0.86%)
Mar 28, 2019 117.44 117.58 116.13 116.93 18,324,676 +0.16(+0.14%)
Mar 27, 2019 117.88 118.21 115.52 116.77 22,727,884 -1.14(-0.97%)
Mar 26, 2019 118.62 118.71 116.85 117.91 26,087,022 +0.25(+0.21%)
Mar 25, 2019 116.56 118.01 116.32 117.66 27,052,856 +0.61(+0.52%)
Mar 22, 2019 119.50 119.59 117.04 117.05 33,624,500 -3.17(-2.64%)
Mar 21, 2019 117.14 120.82 117.09 120.22 29,852,026 +2.70(+2.30%)
Mar 20, 2019 117.39 118.75 116.71 117.52 28,108,344 -0.13(-0.11%)
Mar 19, 2019 118.09 118.44 116.99 117.65 37,588,064 +0.08(+0.07%)
Mar 18, 2019 116.17 117.61 116.05 117.57 31,144,116 +1.66(+1.43%)
Mar 15, 2019 115.34 117.25 114.59 115.91 54,630,600 +1.32(+1.15%)
Mar 14, 2019 114.54 115.20 114.33 114.59 30,760,494 +0.09(+0.08%)
Mar 13, 2019 114.13 115.00 113.78 114.50 35,503,552 +0.88(+0.77%)
Mar 12, 2019 112.82 113.99 112.65 113.62 26,131,130 +0.79(+0.70%)
Mar 11, 2019 110.99 112.95 110.98 112.83 26,489,340 +2.32(+2.10%)
Mar 08, 2019 109.16 110.71 108.80 110.51 22,818,400 +0.12(+0.11%)
Mar 07, 2019 111.40 111.55 109.86 110.39 25,322,362 -1.36(-1.22%)
Mar 06, 2019 111.87 112.66 111.43 111.75 17,666,788 +0.05(+0.04%)
Mar 05, 2019 112.25 112.39 111.23 111.70 19,096,764 -0.56(-0.50%)
Mar 04, 2019 113.02 113.25 110.80 112.26 26,597,246 -0.27(-0.24%)
Mar 01, 2019 112.89 113.02 111.67 112.53 23,501,102 +0.50(+0.45%)
Feb 28, 2019 112.04 112.88 111.73 112.03 29,080,050 -0.14(-0.12%)
Feb 27, 2019 111.69 112.36 110.88 112.17 21,475,756 -0.19(-0.17%)
Feb 26, 2019 111.26 113.24 111.17 112.36 21,525,736 +0.77(+0.69%)
Feb 25, 2019 111.76 112.18 111.26 111.59 23,743,664 +0.62(+0.56%)
Feb 22, 2019 110.05 111.20 109.82 110.97 27,763,200 +1.56(+1.43%)
Feb 21, 2019 106.90 109.48 106.87 109.41 29,055,368 +2.26(+2.11%)
Feb 20, 2019 107.86 107.94 106.29 107.15 21,604,876 -1.02(-0.94%)
Feb 19, 2019 107.79 108.66 107.78 108.17 18,028,312 -0.05(-0.05%)
Feb 15, 2019 107.91 108.30 107.36 108.22 26,606,800 +1.32(+1.23%)
Feb 14, 2019 106.31 107.29 105.66 106.90 21,763,316 +0.09(+0.08%)
Feb 13, 2019 107.50 107.78 106.71 106.81 18,377,670 -0.08(-0.07%)
Feb 12, 2019 106.14 107.14 105.48 106.89 25,021,408 +1.64(+1.56%)
Feb 11, 2019 106.20 106.58 104.96 105.25 18,890,520 -0.42(-0.40%)
Feb 08, 2019 104.39 105.78 104.26 105.67 21,461,000 +0.40(+0.38%)
Feb 07, 2019 105.18 105.59 104.29 105.27 29,747,250 -0.76(-0.72%)
Feb 06, 2019 107.00 107.00 105.53 106.03 20,598,476 -1.19(-1.11%)
Feb 05, 2019 106.06 107.27 105.96 107.22 27,306,516 +1.48(+1.40%)
Feb 04, 2019 102.87 105.80 102.77 105.74 31,222,212 +2.96(+2.88%)
Feb 01, 2019 103.78 104.10 102.35 102.78 35,535,600 -1.65(-1.58%)
Jan 31, 2019 103.80 105.22 103.18 104.43 55,475,836 -1.95(-1.83%)
Jan 30, 2019 104.62 106.38 104.33 106.38 48,773,088 +3.44(+3.34%)
Jan 29, 2019 104.88 104.97 102.17 102.94 31,366,068 -2.14(-2.04%)
Jan 28, 2019 106.26 106.48 104.66 105.08 29,467,892 -2.09(-1.95%)
Jan 25, 2019 107.24 107.88 106.59 107.17 31,218,100 +0.97(+0.91%)
Jan 24, 2019 106.86 107.00 105.34 106.20 23,140,752 -0.51(-0.48%)
Jan 23, 2019 106.12 107.04 105.34 106.71 25,854,000 +1.03(+0.97%)
Jan 22, 2019 106.75 107.10 104.86 105.68 32,358,816 -2.03(-1.88%)
Jan 18, 2019 107.46 107.90 105.91 107.71 37,427,500 +1.59(+1.50%)
Jan 17, 2019 105.00 106.63 104.76 106.12 27,261,932 +0.74(+0.70%)
Jan 16, 2019 105.26 106.25 104.96 105.38 29,759,948 +0.37(+0.35%)
Jan 15, 2019 102.51 105.05 101.88 105.01 31,546,140 +2.96(+2.90%)
Jan 14, 2019 101.90 102.87 101.26 102.05 28,364,920 -0.75(-0.73%)
Jan 11, 2019 103.19 103.44 101.64 102.80 28,314,200 -0.80(-0.77%)
Jan 10, 2019 103.22 103.75 102.38 103.60 29,991,532 -0.67(-0.64%)
Jan 09, 2019 103.86 104.88 103.24 104.27 32,266,076 +1.47(+1.43%)
Jan 08, 2019 103.04 103.97 101.71 102.80 31,460,176 +0.74(+0.73%)
Jan 07, 2019 101.64 103.27 100.98 102.06 35,599,220 +0.13(+0.13%)
Jan 04, 2019 99.72 102.51 98.93 101.93 44,060,600 +4.53(+4.65%)
Jan 03, 2019 100.10 100.18 97.20 97.40 42,523,780 -3.72(-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.