Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 133.74 133.74 132.64 132.97 1,161,107 -1.10(-0.82%)
Feb 27, 2019 134.38 134.78 132.89 134.07 1,312,270 +0.04(+0.03%)
Feb 26, 2019 133.61 135.52 132.92 134.03 1,928,645 -0.66(-0.49%)
Feb 25, 2019 135.40 135.63 133.94 134.69 1,124,410 +0.55(+0.41%)
Feb 22, 2019 133.38 134.82 133.00 134.14 1,604,151 +1.18(+0.89%)
Feb 21, 2019 132.46 134.05 132.00 132.95 1,348,764 -0.16(-0.12%)
Feb 20, 2019 132.01 133.52 130.88 133.11 1,748,600 +1.48(+1.13%)
Feb 19, 2019 132.84 133.04 131.46 131.63 2,124,862 -1.55(-1.16%)
Feb 15, 2019 130.48 133.20 129.98 133.18 1,576,198 +3.50(+2.70%)
Feb 14, 2019 129.85 130.57 129.35 129.68 946,218 -1.13(-0.86%)
Feb 13, 2019 130.58 131.47 129.71 130.81 1,327,739 +0.79(+0.61%)
Feb 12, 2019 127.73 130.34 127.62 130.03 1,318,083 +3.09(+2.44%)
Feb 11, 2019 126.92 127.73 126.30 126.93 1,485,133 -0.09(-0.07%)
Feb 08, 2019 127.13 127.86 125.52 127.02 1,040,253 -1.15(-0.90%)
Feb 07, 2019 127.99 129.13 127.12 128.17 1,332,719 +0.23(+0.18%)
Feb 06, 2019 126.33 129.32 125.27 127.94 2,470,812 -0.40(-0.31%)
Feb 05, 2019 127.19 128.42 126.20 128.34 1,954,179 +0.92(+0.72%)
Feb 04, 2019 125.82 127.48 124.99 127.42 1,568,664 +1.75(+1.39%)
Feb 01, 2019 126.11 126.61 124.89 125.67 1,753,524 -0.34(-0.27%)
Jan 31, 2019 125.21 126.20 124.00 126.02 1,928,050 +0.64(+0.51%)
Jan 30, 2019 126.56 126.60 123.56 125.38 1,352,236 -0.02(-0.01%)
Jan 29, 2019 123.43 125.59 123.05 125.39 1,255,265 +3.05(+2.49%)
Jan 28, 2019 123.46 123.46 120.68 122.34 1,511,015 -3.44(-2.74%)
Jan 25, 2019 125.05 126.27 124.89 125.79 1,198,317 +2.53(+2.05%)
Jan 24, 2019 122.79 123.77 122.14 123.26 1,728,760 +0.38(+0.31%)
Jan 23, 2019 125.68 126.03 122.84 122.88 1,926,564 -2.34(-1.87%)
Jan 22, 2019 128.04 128.39 124.90 125.22 2,182,800 -3.75(-2.91%)
Jan 18, 2019 125.35 129.12 125.28 128.97 2,291,570 +4.68(+3.76%)
Jan 17, 2019 120.36 124.73 120.36 124.30 1,470,212 +3.20(+2.64%)
Jan 16, 2019 119.13 121.38 118.84 121.10 1,393,487 +2.12(+1.78%)
Jan 15, 2019 120.30 120.48 118.30 118.98 1,675,603 -1.14(-0.95%)
Jan 14, 2019 118.86 120.39 117.85 120.12 1,806,610 +0.59(+0.50%)
Jan 11, 2019 119.09 120.01 118.39 119.53 1,345,524 +0.18(+0.15%)
Jan 10, 2019 116.95 119.49 116.31 119.35 1,672,003 +1.59(+1.35%)
Jan 09, 2019 118.55 119.19 117.17 117.76 2,025,163 +0.23(+0.20%)
Jan 08, 2019 118.45 119.98 117.29 117.53 1,534,364 +0.31(+0.26%)
Jan 07, 2019 116.62 118.83 115.89 117.22 1,283,539 +0.57(+0.49%)
Jan 04, 2019 113.36 116.75 113.31 116.65 1,452,222 +4.65(+4.15%)
Jan 03, 2019 113.42 113.78 111.39 111.99 1,392,009 -2.26(-1.98%)
Jan 02, 2019 112.41 114.90 112.16 114.26 1,368,755 -0.22(-0.19%)
Dec 31, 2018 113.42 114.52 112.96 114.48 1,045,857 +1.70(+1.50%)
Dec 28, 2018 113.99 115.16 112.01 112.78 1,251,316 -0.79(-0.69%)
Dec 27, 2018 110.19 113.57 107.95 113.57 1,329,234 +1.29(+1.15%)
Dec 26, 2018 107.64 112.33 106.56 112.28 1,705,048 +4.78(+4.45%)
Dec 24, 2018 109.61 109.66 107.44 107.50 1,055,546 -2.34(-2.13%)
Dec 21, 2018 111.57 114.10 109.41 109.84 2,757,355 -1.62(-1.45%)
Dec 20, 2018 111.27 113.95 110.08 111.45 1,919,053 -0.67(-0.60%)
Dec 19, 2018 112.77 115.99 110.72 112.12 2,541,237 -0.38(-0.34%)
Dec 18, 2018 113.80 115.00 111.31 112.51 1,888,015 -0.09(-0.08%)
Dec 17, 2018 114.32 115.97 112.16 112.60 1,796,590 -2.05(-1.79%)
Dec 14, 2018 113.81 116.17 113.40 114.65 1,296,494 -0.54(-0.47%)
Dec 13, 2018 116.89 117.86 114.64 115.19 1,665,198 -1.29(-1.10%)
Dec 12, 2018 116.81 118.50 116.35 116.47 1,646,290 +1.34(+1.17%)
Dec 11, 2018 118.70 119.37 114.20 115.13 1,369,546 -1.62(-1.39%)
Dec 10, 2018 117.78 118.56 114.45 116.75 1,488,700 -1.98(-1.67%)
Dec 07, 2018 122.06 124.11 117.85 118.73 1,552,384 -3.16(-2.59%)
Dec 06, 2018 122.45 122.82 117.84 121.89 2,271,417 -3.49(-2.79%)
Dec 04, 2018 130.14 130.14 125.23 125.38 1,954,430 -5.23(-4.00%)
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.