Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 123.20 125.57 122.33 124.60 2,405,300 +2.77(+2.27%)
Mar 28, 2019 120.50 122.33 119.50 121.83 1,210,005 +1.34(+1.11%)
Mar 27, 2019 124.20 124.61 118.83 120.49 1,614,261 -3.79(-3.05%)
Mar 26, 2019 125.91 126.00 123.50 124.28 1,233,141 +0.74(+0.60%)
Mar 25, 2019 125.00 125.39 122.01 123.54 2,112,848 -2.14(-1.70%)
Mar 22, 2019 132.22 132.28 124.55 125.68 2,298,500 -6.79(-5.13%)
Mar 21, 2019 129.50 132.50 129.50 132.47 1,288,990 +2.48(+1.91%)
Mar 20, 2019 129.50 131.00 127.66 129.99 1,186,169 +0.44(+0.34%)
Mar 19, 2019 129.69 130.38 128.58 129.55 1,681,720 +0.97(+0.75%)
Mar 18, 2019 127.33 129.90 127.33 128.58 1,744,094 +1.26(+0.99%)
Mar 15, 2019 126.50 127.98 126.12 127.32 1,937,900 +0.90(+0.71%)
Mar 14, 2019 125.40 128.38 124.43 126.42 2,031,056 +2.17(+1.75%)
Mar 13, 2019 124.49 126.34 124.07 124.25 1,461,772 -0.54(-0.43%)
Mar 12, 2019 126.75 126.78 124.63 124.79 1,786,288 -1.02(-0.81%)
Mar 11, 2019 123.00 125.84 122.99 125.81 2,154,441 +3.38(+2.76%)
Mar 08, 2019 121.21 123.71 119.51 122.43 1,871,600 -0.90(-0.73%)
Mar 07, 2019 122.50 125.47 122.09 123.33 2,488,036 +0.62(+0.51%)
Mar 06, 2019 125.00 126.69 121.81 122.71 2,127,451 -2.60(-2.07%)
Mar 05, 2019 127.22 128.00 123.87 125.31 2,539,400 -2.60(-2.03%)
Mar 04, 2019 134.44 134.97 124.35 127.91 4,967,310 -6.74(-5.01%)
Mar 01, 2019 143.00 143.70 132.46 134.65 7,171,800 -1.23(-0.91%)
Feb 28, 2019 138.95 138.95 135.87 135.88 3,384,256 -2.57(-1.86%)
Feb 27, 2019 136.87 139.04 135.79 138.45 1,600,408 +2.48(+1.82%)
Feb 26, 2019 135.62 137.07 133.61 135.97 1,204,325 +0.57(+0.42%)
Feb 25, 2019 136.89 136.90 134.51 135.40 1,428,835 +0.84(+0.62%)
Feb 22, 2019 132.49 134.65 132.42 134.56 941,700 +2.14(+1.62%)
Feb 21, 2019 132.28 133.12 131.52 132.42 1,698,689 -0.70(-0.53%)
Feb 20, 2019 136.15 136.45 132.19 133.12 1,597,614 -3.04(-2.23%)
Feb 19, 2019 136.12 136.89 135.45 136.16 878,627 -0.09(-0.07%)
Feb 15, 2019 134.94 136.34 133.81 136.25 1,120,600 +1.72(+1.28%)
Feb 14, 2019 133.01 136.15 132.16 134.53 1,268,247 +0.72(+0.54%)
Feb 13, 2019 135.00 135.00 132.50 133.81 877,164 -0.46(-0.34%)
Feb 12, 2019 131.97 134.87 131.62 134.27 1,792,698 +3.35(+2.56%)
Feb 11, 2019 132.64 134.38 129.63 130.92 1,415,083 +0.03(+0.02%)
Feb 08, 2019 126.48 131.37 126.48 130.89 1,293,700 +2.68(+2.09%)
Feb 07, 2019 126.77 128.30 124.67 128.21 1,408,425 +0.00(+0.00%)
Feb 06, 2019 129.16 130.38 126.10 128.21 1,130,954 -1.35(-1.04%)
Feb 05, 2019 129.07 131.43 128.59 129.56 1,325,138 +0.73(+0.57%)
Feb 04, 2019 127.46 130.80 126.53 128.83 1,542,868 +1.53(+1.20%)
Feb 01, 2019 124.76 127.54 123.59 127.30 1,385,700 +2.46(+1.97%)
Jan 31, 2019 123.41 127.09 123.00 124.84 1,783,233 +2.06(+1.68%)
Jan 30, 2019 119.80 123.75 119.04 122.78 1,484,272 +4.57(+3.87%)
Jan 29, 2019 119.32 120.50 118.18 118.21 1,125,521 -1.34(-1.12%)
Jan 28, 2019 120.38 120.70 118.08 119.55 1,062,272 -2.51(-2.06%)
Jan 25, 2019 120.67 122.92 119.56 122.06 1,142,800 +2.11(+1.76%)
Jan 24, 2019 120.99 120.99 117.89 119.95 890,108 +0.51(+0.43%)
Jan 23, 2019 120.00 121.65 117.13 119.44 1,429,374 +0.46(+0.39%)
Jan 22, 2019 120.00 120.36 118.29 118.98 1,561,822 -1.74(-1.44%)
Jan 18, 2019 119.41 121.36 119.10 120.72 1,979,200 +2.17(+1.83%)
Jan 17, 2019 116.34 118.86 116.00 118.55 952,268 +1.76(+1.51%)
Jan 16, 2019 118.19 118.91 115.06 116.79 1,355,464 -1.09(-0.92%)
Jan 15, 2019 114.37 118.91 114.29 117.88 1,561,003 +3.56(+3.11%)
Jan 14, 2019 115.75 115.90 113.44 114.32 1,299,736 -2.85(-2.43%)
Jan 11, 2019 116.00 117.86 115.00 117.17 1,655,900 +0.47(+0.40%)
Jan 10, 2019 115.04 116.95 113.58 116.70 1,443,529 +0.79(+0.68%)
Jan 09, 2019 115.01 116.59 113.87 115.91 1,876,167 +0.82(+0.71%)
Jan 08, 2019 114.48 115.91 111.25 115.09 2,393,242 +2.19(+1.94%)
Jan 07, 2019 109.07 113.46 108.19 112.90 2,071,206 +4.86(+4.50%)
Jan 04, 2019 102.68 109.52 101.56 108.04 3,126,900 +7.23(+7.17%)
Jan 03, 2019 101.55 103.31 99.49 100.81 2,057,507 -2.51(-2.43%)
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.