Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 120.69 121.62 120.39 120.75 743,546 -0.20(-0.17%)
Apr 29, 2019 120.18 121.21 120.18 120.95 526,144 +0.86(+0.72%)
Apr 26, 2019 119.83 120.19 118.86 120.09 344,202 +0.71(+0.59%)
Apr 25, 2019 119.68 119.78 118.66 119.38 372,086 -0.86(-0.72%)
Apr 24, 2019 120.47 121.50 119.74 120.25 478,206 +0.27(+0.22%)
Apr 23, 2019 119.67 120.62 118.62 119.98 954,233 +0.31(+0.26%)
Apr 22, 2019 120.18 120.18 119.19 119.67 844,183 -0.84(-0.70%)
Apr 18, 2019 120.22 120.86 119.64 120.51 586,187 +0.23(+0.19%)
Apr 17, 2019 121.65 121.65 120.18 120.28 630,540 -0.78(-0.64%)
Apr 16, 2019 121.42 121.43 120.53 121.06 455,945 +0.10(+0.08%)
Apr 15, 2019 120.22 121.00 119.90 120.96 530,600 +1.06(+0.89%)
Apr 12, 2019 119.84 120.94 119.40 119.90 563,657 +0.56(+0.47%)
Apr 11, 2019 118.33 119.42 117.80 119.34 586,431 +1.30(+1.10%)
Apr 10, 2019 117.81 118.05 116.89 118.04 628,046 +0.58(+0.49%)
Apr 09, 2019 117.71 118.07 117.27 117.47 499,110 -0.72(-0.61%)
Apr 08, 2019 118.36 118.90 117.54 118.18 766,279 -0.49(-0.41%)
Apr 05, 2019 118.30 119.68 118.25 118.67 1,656,448 +0.64(+0.54%)
Apr 04, 2019 117.59 118.04 116.82 118.03 1,269,184 +0.74(+0.63%)
Apr 03, 2019 115.73 117.35 115.39 117.29 809,771 +2.02(+1.76%)
Apr 02, 2019 114.75 115.36 113.56 115.27 507,096 +0.68(+0.59%)
Apr 01, 2019 114.19 114.89 113.96 114.59 680,778 +0.98(+0.86%)
Mar 29, 2019 112.70 114.04 112.55 113.61 1,728,940 +1.65(+1.47%)
Mar 28, 2019 109.80 112.22 109.72 111.96 1,112,504 +1.78(+1.62%)
Mar 27, 2019 108.65 110.46 108.46 110.18 848,485 +1.49(+1.38%)
Mar 26, 2019 108.38 108.89 107.84 108.68 585,339 +0.95(+0.88%)
Mar 25, 2019 108.35 108.35 106.91 107.73 528,118 -0.49(-0.45%)
Mar 22, 2019 110.01 110.04 108.15 108.22 625,092 -2.03(-1.84%)
Mar 21, 2019 107.42 110.36 107.42 110.25 934,785 +2.44(+2.27%)
Mar 20, 2019 108.49 108.80 106.82 107.81 495,629 -0.94(-0.86%)
Mar 19, 2019 108.17 109.07 108.14 108.75 884,699 +0.69(+0.64%)
Mar 18, 2019 106.67 108.21 106.61 108.06 1,024,448 +1.62(+1.52%)
Mar 15, 2019 105.61 106.47 105.23 106.44 922,775 +0.67(+0.63%)
Mar 14, 2019 106.87 107.04 105.47 105.77 696,972 -1.20(-1.12%)
Mar 13, 2019 106.66 107.81 106.56 106.97 621,986 +0.46(+0.43%)
Mar 12, 2019 105.94 106.89 105.79 106.51 724,237 +1.01(+0.95%)
Mar 11, 2019 103.83 105.84 103.83 105.50 668,015 +1.82(+1.76%)
Mar 08, 2019 103.23 103.81 102.77 103.68 632,371 -0.17(-0.17%)
Mar 07, 2019 104.39 104.62 103.00 103.85 710,058 -0.64(-0.61%)
Mar 06, 2019 105.02 105.13 104.40 104.49 659,702 -0.51(-0.48%)
Mar 05, 2019 105.40 105.40 104.61 105.00 501,026 -0.30(-0.28%)
Mar 04, 2019 105.94 106.28 104.41 105.29 674,522 -0.23(-0.22%)
Mar 01, 2019 105.07 105.67 104.13 105.52 944,004 +0.91(+0.87%)
Feb 28, 2019 103.97 104.94 103.42 104.61 775,526 +0.73(+0.71%)
Feb 27, 2019 105.83 106.31 103.84 103.88 1,088,536 -2.11(-1.99%)
Feb 26, 2019 105.43 106.04 104.52 105.99 1,167,257 +0.53(+0.51%)
Feb 25, 2019 106.35 106.94 105.41 105.45 1,022,137 -0.35(-0.33%)
Feb 22, 2019 105.47 106.01 103.67 105.81 1,537,225 +0.26(+0.24%)
Feb 21, 2019 102.26 108.05 100.86 105.55 2,794,681 +2.25(+2.18%)
Feb 20, 2019 104.66 105.43 103.03 103.30 3,277,638 -1.14(-1.09%)
Feb 19, 2019 104.01 104.80 103.70 104.43 2,022,416 +0.01(+0.01%)
Feb 15, 2019 104.76 105.58 104.27 104.42 1,034,761 +0.36(+0.35%)
Feb 14, 2019 102.69 104.77 102.61 104.06 4,569,887 +0.41(+0.40%)
Feb 13, 2019 103.83 103.94 102.99 103.65 1,173,503 +0.08(+0.07%)
Feb 12, 2019 102.76 103.65 102.13 103.57 1,350,787 +1.12(+1.09%)
Feb 11, 2019 102.22 102.91 101.88 102.45 1,435,852 +0.35(+0.35%)
Feb 08, 2019 101.25 102.16 100.98 102.10 1,240,248 +0.27(+0.26%)
Feb 07, 2019 101.52 102.30 100.97 101.83 722,500 -0.45(-0.44%)
Feb 06, 2019 102.49 102.81 101.67 102.28 1,100,205 -0.68(-0.66%)
Feb 05, 2019 101.93 103.00 101.28 102.96 739,015 +0.01(+0.01%)
Feb 04, 2019 103.04 103.31 101.98 102.95 1,286,578 -0.16(-0.16%)
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.