Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 104.18 104.30 101.89 101.91 10,891,848 -1.69(-1.63%)
Feb 27, 2018 106.70 106.85 103.58 103.60 14,343,782 -4.88(-4.50%)
Feb 26, 2018 106.70 108.48 106.37 108.48 8,237,421 +2.53(+2.39%)
Feb 23, 2018 104.47 106.06 104.16 105.95 6,175,689 +1.99(+1.91%)
Feb 22, 2018 103.66 103.97 4,516,393 +0.19(+0.18%)
Feb 21, 2018 104.72 105.62 103.75 103.78 6,824,896 -0.92(-0.88%)
Feb 20, 2018 105.09 106.27 104.25 104.70 6,816,758 -0.54(-0.52%)
Feb 16, 2018 105.24 105.24 105.24 0 +1.33(+1.28%)
Feb 15, 2018 104.09 104.13 103.19 103.91 6,572,738 +0.57(+0.55%)
Feb 14, 2018 102.24 103.50 101.45 103.34 7,516,162 +0.47(+0.46%)
Feb 13, 2018 101.40 103.05 101.16 102.86 8,544,821 +0.72(+0.71%)
Feb 12, 2018 102.67 103.38 100.87 102.14 9,699,337 +0.30(+0.29%)
Feb 09, 2018 101.31 102.50 99.05 101.84 12,632,244 +1.72(+1.72%)
Feb 08, 2018 104.20 104.55 99.97 100.13 12,801,051 -3.37(-3.26%)
Feb 07, 2018 106.53 106.60 103.15 103.50 12,583,916 -1.39(-1.33%)
Feb 06, 2018 104.92 100.53 104.89 17,914,454 +0.78(+0.75%)
Feb 05, 2018 105.81 107.32 102.75 104.11 15,135,952 -3.28(-3.05%)
Feb 02, 2018 108.62 109.25 107.14 107.39 10,069,229 -1.77(-1.62%)
Feb 01, 2018 107.31 109.31 106.06 109.16 9,634,030 +1.80(+1.67%)
Jan 31, 2018 108.75 108.79 107.16 107.36 9,955,408 -1.42(-1.31%)
Jan 30, 2018 110.08 110.63 108.77 108.78 8,495,907 -1.41(-1.28%)
Jan 29, 2018 110.75 111.09 109.90 110.19 6,929,410 -0.64(-0.58%)
Jan 26, 2018 109.47 111.17 109.33 110.83 7,838,464 +1.62(+1.48%)
Jan 25, 2018 109.27 109.84 108.79 109.22 6,367,757 +0.05(+0.04%)
Jan 24, 2018 109.62 110.08 108.96 109.17 7,299,920 +0.09(+0.08%)
Jan 23, 2018 108.94 109.80 108.56 109.08 7,568,372 -0.68(-0.62%)
Jan 22, 2018 108.94 110.21 108.73 109.76 8,172,025 +0.50(+0.46%)
Jan 19, 2018 109.63 109.75 108.51 109.25 10,642,759 +0.17(+0.15%)
Jan 18, 2018 110.39 110.63 108.87 109.09 8,169,250 -1.53(-1.38%)
Jan 17, 2018 109.86 110.86 109.23 110.62 7,116,574 +1.26(+1.16%)
Jan 16, 2018 111.70 111.79 109.28 109.35 8,167,034 -1.76(-1.58%)
Jan 12, 2018 111.11 111.11 111.11 0 +1.46(+1.33%)
Jan 11, 2018 108.92 109.74 108.19 109.65 6,504,841 +1.50(+1.39%)
Jan 10, 2018 107.69 108.15 6,130,081 -0.47(-0.43%)
Jan 09, 2018 108.80 109.52 108.53 108.61 5,908,531 -0.08(-0.07%)
Jan 08, 2018 109.55 109.94 108.22 108.69 8,150,592 -1.58(-1.43%)
Jan 05, 2018 111.32 111.32 109.90 110.27 6,081,713 -0.60(-0.54%)
Jan 04, 2018 111.59 111.60 110.28 110.88 7,507,039 -0.05(-0.04%)
Jan 03, 2018 110.83 111.82 110.10 110.92 9,350,621 +0.47(+0.43%)
Jan 02, 2018 107.64 110.46 107.25 110.45 11,145,219 +4.24(+3.99%)
Dec 29, 2017 106.21 106.21 106.21 0 -0.26(-0.24%)
Dec 28, 2017 106.70 106.75 105.77 106.47 3,520,099 +0.13(+0.12%)
Dec 27, 2017 107.11 107.19 106.20 106.34 5,692,486 -0.47(-0.44%)
Dec 26, 2017 107.18 108.05 106.59 106.81 4,030,966 -0.54(-0.51%)
Dec 22, 2017 108.17 108.36 107.14 107.36 7,468,541 -0.89(-0.82%)
Dec 21, 2017 108.39 109.75 107.87 108.25 9,481,176 -0.12(-0.11%)
Dec 20, 2017 110.27 110.94 108.37 108.37 8,765,827 -2.09(-1.90%)
Dec 19, 2017 109.99 111.03 109.43 110.46 10,674,895 +0.77(+0.70%)
Dec 18, 2017 110.49 110.64 108.97 109.69 12,418,801 -0.24(-0.22%)
Dec 15, 2017 110.63 110.65 109.28 109.93 20,222,786 +0.69(+0.63%)
Dec 14, 2017 106.00 110.19 105.91 109.23 27,902,938 +2.92(+2.75%)
Dec 13, 2017 106.84 106.88 105.46 106.31 10,489,153 +0.18(+0.17%)
Dec 12, 2017 106.13 106.53 105.30 106.13 8,228,080 +0.59(+0.56%)
Dec 11, 2017 103.60 105.55 103.50 105.54 7,523,312 +2.57(+2.49%)
Dec 08, 2017 102.97 103.71 102.82 102.97 6,616,486 -1.02(-0.98%)
Dec 07, 2017 104.46 104.72 103.23 103.99 10,060,019 -0.20(-0.19%)
Dec 06, 2017 105.88 106.69 104.09 104.19 8,215,722 -1.74(-1.64%)
Dec 05, 2017 108.21 108.71 105.23 105.92 13,213,688 -2.96(-2.72%)
Dec 04, 2017 105.21 111.31 105.21 108.89 18,039,988 +4.91(+4.72%)
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.