Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 115.86 117.94 115.57 116.57 39,026,124 +0.56(+0.49%)
Feb 27, 2019 114.91 116.75 114.53 116.01 34,814,628 +0.93(+0.81%)
Feb 26, 2019 114.33 115.53 113.83 115.08 22,524,170 +0.72(+0.63%)
Feb 25, 2019 114.55 115.08 113.97 114.36 14,822,953 -0.10(-0.09%)
Feb 22, 2019 113.29 115.14 113.21 114.46 21,205,816 +1.18(+1.04%)
Feb 21, 2019 112.67 114.24 112.43 113.28 22,532,668 +0.06(+0.05%)
Feb 20, 2019 112.96 113.58 112.25 113.22 21,537,648 +0.49(+0.43%)
Feb 19, 2019 111.97 113.84 111.97 112.73 19,350,330 -0.32(-0.29%)
Feb 15, 2019 111.86 113.06 111.14 113.06 11,230,611 +1.60(+1.43%)
Feb 14, 2019 109.79 111.92 109.66 111.46 19,334,830 +1.61(+1.47%)
Feb 13, 2019 109.80 110.43 108.43 109.85 13,874,672 +0.15(+0.13%)
Feb 12, 2019 108.11 110.08 107.87 109.70 7,598,000 +1.36(+1.25%)
Feb 11, 2019 109.43 110.11 107.45 108.34 7,845,851 -1.46(-1.33%)
Feb 08, 2019 108.08 111.48 107.83 109.80 17,640,546 +1.93(+1.79%)
Feb 07, 2019 109.25 109.55 107.29 107.87 8,639,656 -1.62(-1.48%)
Feb 06, 2019 108.95 110.92 108.09 109.50 8,082,281 -1.06(-0.96%)
Feb 05, 2019 110.83 111.77 110.54 110.56 8,438,250 +0.24(+0.22%)
Feb 04, 2019 111.28 111.86 108.97 110.33 4,910,116 -0.66(-0.60%)
Feb 01, 2019 110.46 111.08 109.37 110.99 4,543,867 +0.95(+0.86%)
Jan 31, 2019 107.36 110.30 107.17 110.04 6,258,841 +2.68(+2.50%)
Jan 30, 2019 106.06 107.49 106.06 107.36 4,752,192 +1.13(+1.06%)
Jan 29, 2019 105.02 106.45 104.58 106.23 4,103,600 +0.62(+0.59%)
Jan 28, 2019 105.32 105.68 104.24 105.61 3,911,368 +0.05(+0.05%)
Jan 25, 2019 105.89 105.90 104.70 105.55 5,009,408 -0.02(-0.02%)
Jan 24, 2019 108.53 108.53 104.84 105.57 7,566,025 -3.49(-3.20%)
Jan 23, 2019 107.52 109.16 107.34 109.06 4,370,101 +1.56(+1.45%)
Jan 22, 2019 106.21 107.52 106.21 107.50 4,768,119 +0.46(+0.43%)
Jan 18, 2019 106.11 107.32 105.60 107.04 9,679,954 -2.36(-2.16%)
Jan 17, 2019 107.24 109.43 107.00 109.40 4,732,672 +2.17(+2.02%)
Jan 16, 2019 107.41 108.40 106.94 107.23 3,167,616 -0.27(-0.25%)
Jan 15, 2019 104.58 108.53 104.11 107.50 5,552,625 +2.21(+2.10%)
Jan 14, 2019 105.76 105.81 104.96 105.28 4,797,663 -1.38(-1.29%)
Jan 11, 2019 105.83 106.69 105.67 106.66 2,885,066 +0.22(+0.21%)
Jan 10, 2019 107.50 107.62 105.55 106.44 4,663,641 -1.17(-1.08%)
Jan 09, 2019 106.84 108.53 106.70 107.61 6,328,906 +0.80(+0.75%)
Jan 08, 2019 106.21 106.88 105.14 106.81 3,691,963 +0.97(+0.92%)
Jan 07, 2019 103.16 106.90 102.87 105.83 8,398,630 +0.57(+0.54%)
Jan 04, 2019 103.02 105.43 102.58 105.27 6,312,246 +3.08(+3.01%)
Jan 03, 2019 105.32 105.34 102.00 102.19 4,573,361 -3.28(-3.11%)
Jan 02, 2019 105.39 105.97 103.51 105.47 4,589,753 -0.77(-0.73%)
Dec 31, 2018 104.97 106.36 104.88 106.24 2,974,710 +1.40(+1.33%)
Dec 28, 2018 104.11 105.66 103.37 104.84 4,339,417 +1.20(+1.16%)
Dec 27, 2018 101.21 103.65 99.82 103.64 4,303,726 +1.65(+1.62%)
Dec 26, 2018 98.01 101.99 97.71 101.99 4,130,850 +3.98(+4.07%)
Dec 24, 2018 100.39 100.45 97.89 98.00 3,576,950 -2.45(-2.44%)
Dec 21, 2018 100.34 102.37 99.78 100.45 14,328,280 +0.12(+0.12%)
Dec 20, 2018 100.16 101.14 99.26 100.34 8,711,713 +0.16(+0.16%)
Dec 19, 2018 102.40 102.40 98.88 100.17 9,039,395 +2.40(+2.45%)
Dec 18, 2018 100.47 100.68 97.01 97.77 7,094,265 -1.71(-1.72%)
Dec 17, 2018 102.10 102.18 98.89 99.48 6,426,710 -3.28(-3.19%)
Dec 14, 2018 104.93 105.19 102.13 102.76 5,779,500 -2.69(-2.55%)
Dec 13, 2018 105.23 105.72 104.51 105.45 3,831,410 +0.48(+0.46%)
Dec 12, 2018 106.02 106.26 104.91 104.97 3,688,323 -0.15(-0.14%)
Dec 11, 2018 105.43 106.15 104.59 105.12 4,099,290 +0.38(+0.36%)
Dec 10, 2018 104.29 105.26 101.92 104.74 4,174,657 +0.47(+0.45%)
Dec 07, 2018 106.06 106.29 103.53 104.28 4,496,485 -2.07(-1.95%)
Dec 06, 2018 105.87 106.49 103.72 106.35 5,516,307 -0.62(-0.58%)
Dec 04, 2018 108.93 110.02 106.79 106.97 6,183,171 -1.84(-1.69%)
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.