Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 109.35 109.39 108.20 108.83 16,689,231 +0.31(+0.29%)
Mar 28, 2019 108.41 109.07 108.06 108.52 11,986,201 +0.42(+0.39%)
Mar 27, 2019 108.26 108.89 107.56 108.10 10,887,049 +0.14(+0.13%)
Mar 26, 2019 106.25 108.16 106.13 107.96 17,029,550 +2.30(+2.18%)
Mar 25, 2019 106.34 106.91 105.19 105.66 18,554,022 -0.43(-0.41%)
Mar 22, 2019 106.19 106.84 105.38 106.09 24,621,430 -0.42(-0.40%)
Mar 21, 2019 107.92 107.97 106.22 106.51 27,992,590 -1.30(-1.21%)
Mar 20, 2019 108.12 108.68 105.91 107.81 36,306,500 -0.01(-0.01%)
Mar 19, 2019 110.71 111.46 107.62 107.82 46,295,268 -3.06(-2.76%)
Mar 18, 2019 110.79 111.74 110.23 110.88 22,208,476 -1.80(-1.60%)
Mar 15, 2019 112.23 113.19 111.43 112.68 15,234,317 +0.47(+0.42%)
Mar 14, 2019 111.86 112.50 111.67 112.21 17,761,416 +0.38(+0.34%)
Mar 13, 2019 112.57 112.58 111.47 111.83 18,357,880 -0.63(-0.56%)
Mar 12, 2019 112.45 113.02 111.78 112.46 10,120,752 -0.02(-0.02%)
Mar 11, 2019 111.78 112.72 111.77 112.48 7,092,936 +0.92(+0.83%)
Mar 08, 2019 111.21 111.58 110.66 111.56 6,681,426 -0.20(-0.18%)
Mar 07, 2019 112.58 112.62 111.22 111.75 6,451,226 -0.82(-0.73%)
Mar 06, 2019 111.74 112.77 111.74 112.58 7,498,599 +0.83(+0.75%)
Mar 05, 2019 111.97 112.27 111.51 111.74 5,239,443 -0.32(-0.29%)
Mar 04, 2019 112.15 112.15 110.85 112.07 6,135,339 +0.31(+0.28%)
Mar 01, 2019 111.20 112.17 111.20 111.75 7,138,274 +1.15(+1.04%)
Feb 28, 2019 110.66 111.18 110.52 110.61 6,847,298 +0.06(+0.05%)
Feb 27, 2019 110.86 111.26 110.23 110.55 7,395,503 -0.71(-0.63%)
Feb 26, 2019 111.40 111.75 110.61 111.25 9,037,538 -0.09(-0.08%)
Feb 25, 2019 113.33 113.51 111.21 111.34 9,001,477 -1.63(-1.44%)
Feb 22, 2019 112.36 113.48 111.69 112.97 8,911,493 +0.94(+0.84%)
Feb 21, 2019 111.15 112.27 110.64 112.03 9,659,348 +0.60(+0.54%)
Feb 20, 2019 111.35 111.82 111.05 111.43 7,223,743 +0.17(+0.15%)
Feb 19, 2019 110.67 111.52 110.59 111.26 8,332,578 +0.90(+0.82%)
Feb 15, 2019 109.19 110.40 108.83 110.36 8,362,826 +1.89(+1.74%)
Feb 14, 2019 107.67 109.29 107.37 108.47 6,452,113 +0.45(+0.42%)
Feb 13, 2019 107.08 108.29 107.07 108.02 7,058,891 +0.98(+0.92%)
Feb 12, 2019 108.03 108.64 106.99 107.04 7,760,892 -0.24(-0.22%)
Feb 11, 2019 109.56 109.60 107.09 107.27 11,107,436 -2.03(-1.86%)
Feb 08, 2019 108.27 109.33 107.88 109.30 6,524,620 +0.55(+0.50%)
Feb 07, 2019 108.85 108.91 107.64 108.75 8,813,817 -0.45(-0.41%)
Feb 06, 2019 111.59 111.66 108.87 109.20 14,508,528 -1.23(-1.11%)
Feb 05, 2019 109.80 110.51 109.24 110.43 13,670,419 +0.84(+0.77%)
Feb 04, 2019 109.20 109.76 108.49 109.59 7,152,979 +0.49(+0.45%)
Feb 01, 2019 109.75 109.83 108.73 109.10 6,690,098 -0.22(-0.20%)
Jan 31, 2019 107.92 109.33 107.83 109.31 8,415,576 +1.36(+1.26%)
Jan 30, 2019 108.12 108.39 106.80 107.95 8,011,463 -0.75(-0.69%)
Jan 29, 2019 108.46 108.73 107.82 108.70 5,357,218 +0.09(+0.08%)
Jan 28, 2019 108.57 108.79 107.77 108.61 6,303,570 -0.28(-0.25%)
Jan 25, 2019 109.26 109.29 108.47 108.89 5,826,188 +0.53(+0.49%)
Jan 24, 2019 108.80 108.91 107.75 108.36 6,849,513 -0.56(-0.51%)
Jan 23, 2019 108.99 109.62 107.82 108.92 6,983,342 +0.51(+0.47%)
Jan 22, 2019 108.43 109.12 107.58 108.41 7,127,731 -0.43(-0.40%)
Jan 18, 2019 109.64 109.71 108.64 108.84 8,727,448 +0.03(+0.03%)
Jan 17, 2019 108.53 109.05 107.98 108.81 5,223,467 +0.10(+0.09%)
Jan 16, 2019 109.24 109.79 108.61 108.71 6,011,939 -0.83(-0.76%)
Jan 15, 2019 110.08 110.94 108.42 109.55 9,974,030 -0.65(-0.59%)
Jan 14, 2019 109.44 110.46 109.22 110.19 7,121,650 -0.22(-0.20%)
Jan 11, 2019 109.96 110.68 109.52 110.42 4,916,471 -0.15(-0.13%)
Jan 10, 2019 109.77 110.67 109.29 110.57 6,221,300 +0.13(+0.11%)
Jan 09, 2019 109.59 110.57 109.35 110.44 6,040,474 +1.23(+1.12%)
Jan 08, 2019 109.59 110.33 108.97 109.21 8,864,684 +0.84(+0.78%)
Jan 07, 2019 107.73 109.19 107.14 108.37 6,827,132 +0.93(+0.87%)
Jan 04, 2019 105.80 108.56 105.13 107.44 10,327,232 +3.21(+3.08%)
Jan 03, 2019 106.33 106.50 103.84 104.22 10,803,832 -2.59(-2.42%)
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.