Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.96 94.67 93.84 94.23 2,253,418 +0.43(+0.46%)
Feb 27, 2019 93.34 94.16 93.15 93.80 1,535,147 +0.31(+0.33%)
Feb 26, 2019 94.02 94.50 93.34 93.49 1,759,116 -0.90(-0.95%)
Feb 25, 2019 95.00 95.18 94.24 94.39 1,281,572 -0.22(-0.23%)
Feb 22, 2019 93.76 94.66 93.76 94.61 1,852,100 +1.14(+1.22%)
Feb 21, 2019 94.27 94.27 93.13 93.47 1,893,947 -0.92(-0.97%)
Feb 20, 2019 94.91 95.07 93.67 94.39 2,164,650 -0.52(-0.55%)
Feb 19, 2019 94.75 95.29 94.56 94.91 2,251,444 -0.46(-0.48%)
Feb 15, 2019 93.92 95.55 92.92 95.37 3,308,100 +2.11(+2.26%)
Feb 14, 2019 89.01 93.57 88.65 93.26 5,436,735 +5.01(+5.68%)
Feb 13, 2019 87.56 88.87 87.56 88.25 3,698,714 +0.74(+0.85%)
Feb 12, 2019 86.92 87.59 86.64 87.51 2,621,122 +1.24(+1.44%)
Feb 11, 2019 86.91 87.20 85.86 86.27 3,361,139 -0.56(-0.64%)
Feb 08, 2019 85.74 86.83 85.39 86.83 2,082,600 +0.62(+0.72%)
Feb 07, 2019 87.25 87.26 85.69 86.21 1,572,716 -1.37(-1.56%)
Feb 06, 2019 87.07 87.64 86.61 87.58 1,940,757 +0.21(+0.24%)
Feb 05, 2019 87.33 88.05 86.82 87.37 3,012,306 +0.40(+0.46%)
Feb 04, 2019 87.25 87.38 86.61 86.97 1,971,688 -0.17(-0.20%)
Feb 01, 2019 86.55 87.38 85.88 87.14 2,111,900 +0.98(+1.14%)
Jan 31, 2019 85.06 86.30 84.64 86.16 2,563,743 +1.07(+1.26%)
Jan 30, 2019 84.35 85.83 84.35 85.09 2,097,271 +0.68(+0.81%)
Jan 29, 2019 83.65 84.60 83.06 84.41 1,842,053 +0.76(+0.91%)
Jan 28, 2019 83.92 83.96 82.96 83.65 2,471,773 -1.04(-1.23%)
Jan 25, 2019 84.31 85.17 84.17 84.69 4,021,900 +1.03(+1.23%)
Jan 24, 2019 83.69 83.93 82.80 83.66 2,883,632 -0.03(-0.04%)
Jan 23, 2019 84.08 84.77 83.23 83.69 2,073,840 -0.40(-0.48%)
Jan 22, 2019 84.04 84.63 83.45 84.09 2,782,904 -0.50(-0.59%)
Jan 18, 2019 84.62 85.15 83.58 84.59 3,059,000 +0.34(+0.40%)
Jan 17, 2019 82.67 84.57 82.26 84.25 2,711,408 +1.04(+1.25%)
Jan 16, 2019 84.76 84.98 83.14 83.21 3,880,583 -1.60(-1.89%)
Jan 15, 2019 84.52 85.63 84.11 84.81 2,277,948 +0.31(+0.37%)
Jan 14, 2019 85.34 85.70 84.41 84.50 1,592,718 -1.56(-1.81%)
Jan 11, 2019 85.49 86.09 85.25 86.06 1,393,800 +0.16(+0.19%)
Jan 10, 2019 85.95 86.21 85.14 85.90 1,830,935 -0.33(-0.38%)
Jan 09, 2019 86.54 87.25 86.03 86.23 2,772,641 -0.31(-0.36%)
Jan 08, 2019 85.97 86.54 85.07 86.54 2,250,279 +1.27(+1.49%)
Jan 07, 2019 84.83 86.57 84.83 85.27 2,360,785 +0.51(+0.60%)
Jan 04, 2019 82.94 84.87 82.51 84.76 3,383,500 +3.20(+3.92%)
Jan 03, 2019 84.07 84.24 81.37 81.56 2,407,599 -2.92(-3.46%)
Jan 02, 2019 84.51 85.08 83.75 84.48 2,557,526 -1.06(-1.24%)
Dec 31, 2018 85.27 85.59 84.60 85.54 1,485,200 +1.05(+1.24%)
Dec 28, 2018 84.83 85.59 83.55 84.49 1,797,300 +0.16(+0.19%)
Dec 27, 2018 81.83 84.33 81.18 84.33 2,112,710 +1.41(+1.70%)
Dec 26, 2018 79.61 82.94 79.14 82.92 1,869,686 +3.64(+4.59%)
Dec 24, 2018 80.91 80.91 78.90 79.28 1,551,400 -2.40(-2.94%)
Dec 21, 2018 82.24 83.81 81.55 81.68 4,091,700 -0.74(-0.90%)
Dec 20, 2018 83.14 83.71 81.46 82.42 2,833,321 -1.02(-1.22%)
Dec 19, 2018 85.54 86.37 82.69 83.44 2,922,795 -1.55(-1.82%)
Dec 18, 2018 85.89 86.00 83.66 84.99 2,938,450 +0.05(+0.06%)
Dec 17, 2018 87.59 87.61 84.21 84.94 3,308,125 -3.51(-3.97%)
Dec 14, 2018 90.08 90.09 87.92 88.45 2,350,800 -2.49(-2.74%)
Dec 13, 2018 91.27 92.00 90.55 90.94 1,797,932 +0.21(+0.23%)
Dec 12, 2018 90.68 92.05 90.66 90.73 1,630,109 +0.93(+1.04%)
Dec 11, 2018 89.91 90.55 88.98 89.80 1,568,526 +0.88(+0.99%)
Dec 10, 2018 88.19 89.37 87.30 88.92 1,930,107 +0.83(+0.94%)
Dec 07, 2018 90.44 90.58 87.51 88.09 1,768,800 -2.32(-2.57%)
Dec 06, 2018 89.56 90.50 87.50 90.41 2,992,718 -0.16(-0.18%)
Dec 04, 2018 93.35 94.49 90.51 90.57 2,557,600 -3.00(-3.21%)
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.