Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.64 108.13 106.07 108.03 8,177,664 -2.36(-2.14%)
Apr 29, 2019 110.67 110.78 110.07 110.40 4,438,915 -0.25(-0.23%)
Apr 26, 2019 109.69 110.69 109.54 110.65 3,653,653 +1.51(+1.39%)
Apr 25, 2019 108.69 109.54 107.77 109.13 3,710,537 +0.21(+0.19%)
Apr 24, 2019 109.19 109.32 108.21 108.92 4,608,728 +0.47(+0.43%)
Apr 23, 2019 107.11 108.82 106.55 108.45 6,382,613 +1.86(+1.75%)
Apr 22, 2019 106.19 106.68 104.90 106.58 8,146,613 +0.25(+0.23%)
Apr 18, 2019 107.29 107.67 105.35 106.33 10,623,167 -1.20(-1.12%)
Apr 17, 2019 110.77 110.82 106.97 107.53 16,056,738 -3.19(-2.88%)
Apr 16, 2019 115.32 115.32 110.57 110.73 7,121,494 -3.80(-3.32%)
Apr 15, 2019 114.25 114.78 113.68 114.53 4,928,359 +0.94(+0.83%)
Apr 12, 2019 115.60 115.60 113.55 113.59 5,926,340 -1.93(-1.67%)
Apr 11, 2019 117.10 117.52 114.93 115.52 5,980,921 -1.88(-1.60%)
Apr 10, 2019 118.12 118.12 117.16 117.40 4,579,458 -0.05(-0.04%)
Apr 09, 2019 117.01 118.26 116.86 117.45 4,567,092 +0.07(+0.06%)
Apr 08, 2019 116.77 117.49 116.39 117.38 3,716,931 +0.16(+0.13%)
Apr 05, 2019 116.76 117.24 115.94 117.22 5,044,479 +1.27(+1.10%)
Apr 04, 2019 117.54 117.55 115.02 115.94 6,002,064 -1.33(-1.13%)
Apr 03, 2019 119.17 119.30 117.08 117.27 4,794,265 -2.10(-1.76%)
Apr 02, 2019 119.11 119.60 118.37 119.37 3,482,613 +0.25(+0.21%)
Apr 01, 2019 120.65 121.24 119.12 119.12 5,559,555 -0.66(-0.55%)
Mar 29, 2019 119.08 119.94 119.06 119.78 6,206,607 +0.75(+0.63%)
Mar 28, 2019 119.39 119.90 118.95 119.03 6,622,543 +0.17(+0.14%)
Mar 27, 2019 120.88 121.43 118.63 118.86 8,130,603 -2.08(-1.72%)
Mar 26, 2019 120.22 121.96 119.72 120.94 6,362,548 +1.06(+0.89%)
Mar 25, 2019 118.71 120.53 118.53 119.88 6,470,709 +1.45(+1.22%)
Mar 22, 2019 118.82 119.52 117.62 118.43 16,611,043 -0.01(-0.01%)
Mar 21, 2019 117.12 119.06 116.89 118.44 6,179,940 +0.14(+0.12%)
Mar 20, 2019 117.73 119.17 117.07 118.30 8,147,247 +1.45(+1.24%)
Mar 19, 2019 115.62 116.90 115.51 116.85 14,870,566 +1.25(+1.08%)
Mar 18, 2019 114.45 115.70 114.00 115.60 17,390,554 +1.20(+1.05%)
Mar 15, 2019 113.63 114.61 112.58 114.40 51,276,824 +0.79(+0.70%)
Mar 14, 2019 115.36 115.36 113.08 113.61 46,334,284 -1.14(-0.99%)
Mar 13, 2019 115.01 120.69 113.68 114.74 73,819,832 +0.75(+0.66%)
Mar 12, 2019 114.14 114.48 113.24 114.00 8,751,312 +0.00(+0.00%)
Mar 11, 2019 113.35 115.30 113.08 114.00 66,920,800 -2.95(-2.53%)
Mar 08, 2019 116.65 117.21 115.61 116.95 54,352,176 +0.33(+0.28%)
Mar 07, 2019 116.68 117.40 115.50 116.62 65,667,136 -0.31(-0.27%)
Mar 06, 2019 118.60 118.88 115.74 116.93 81,060,216 -1.67(-1.41%)
Mar 05, 2019 118.52 118.95 116.97 118.60 57,648,784 +0.95(+0.81%)
Mar 04, 2019 120.47 120.47 115.69 117.65 64,426,232 -1.27(-1.07%)
Mar 01, 2019 117.46 119.46 116.84 118.93 46,900,128 +2.35(+2.02%)
Feb 28, 2019 115.86 117.94 115.57 116.57 39,026,124 +0.56(+0.49%)
Feb 27, 2019 114.91 116.75 114.53 116.01 34,814,628 +0.93(+0.81%)
Feb 26, 2019 114.33 115.53 113.83 115.08 22,524,170 +0.72(+0.63%)
Feb 25, 2019 114.55 115.08 113.97 114.36 14,822,953 -0.10(-0.09%)
Feb 22, 2019 113.29 115.14 113.21 114.46 21,205,816 +1.18(+1.04%)
Feb 21, 2019 112.67 114.24 112.43 113.28 22,532,668 +0.06(+0.05%)
Feb 20, 2019 112.96 113.58 112.25 113.22 21,537,648 +0.49(+0.43%)
Feb 19, 2019 111.97 113.84 111.97 112.73 19,350,330 -0.32(-0.29%)
Feb 15, 2019 111.86 113.06 111.14 113.06 11,230,611 +1.60(+1.43%)
Feb 14, 2019 109.79 111.92 109.66 111.46 19,334,830 +1.61(+1.47%)
Feb 13, 2019 109.80 110.43 108.43 109.85 13,874,672 +0.15(+0.13%)
Feb 12, 2019 108.11 110.08 107.87 109.70 7,598,000 +1.36(+1.25%)
Feb 11, 2019 109.43 110.11 107.45 108.34 7,845,851 -1.46(-1.33%)
Feb 08, 2019 108.08 111.48 107.83 109.80 17,640,546 +1.93(+1.79%)
Feb 07, 2019 109.25 109.55 107.29 107.87 8,639,656 -1.62(-1.48%)
Feb 06, 2019 108.95 110.92 108.09 109.50 8,082,281 -1.06(-0.96%)
Feb 05, 2019 110.83 111.77 110.54 110.56 8,438,250 +0.24(+0.22%)
Feb 04, 2019 111.28 111.86 108.97 110.33 4,910,116 -0.66(-0.60%)
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.