Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 119.00 119.99 115.78 115.83 6,657,145 -2.43(-2.05%)
Feb 27, 2018 121.21 122.00 118.16 118.26 4,754,120 -3.28(-2.70%)
Feb 26, 2018 119.27 121.72 119.04 121.54 4,468,060 +2.79(+2.35%)
Feb 23, 2018 118.41 119.31 116.89 118.75 4,685,731 +1.19(+1.01%)
Feb 22, 2018 116.58 117.56 4,760,507 -0.35(-0.30%)
Feb 21, 2018 118.49 121.30 117.85 117.91 5,109,008 -0.07(-0.06%)
Feb 20, 2018 117.72 121.55 117.22 117.98 8,638,617 -0.62(-0.52%)
Feb 16, 2018 118.60 118.60 118.60 0 +3.70(+3.22%)
Feb 15, 2018 113.62 116.33 112.51 114.90 7,400,185 +1.82(+1.61%)
Feb 14, 2018 111.04 113.67 110.28 113.08 6,189,025 +1.22(+1.09%)
Feb 13, 2018 111.54 112.41 110.39 111.86 5,310,670 -0.07(-0.06%)
Feb 12, 2018 112.57 113.33 110.65 111.93 4,816,426 +0.63(+0.57%)
Feb 09, 2018 109.57 112.75 106.41 111.30 8,909,320 +2.82(+2.60%)
Feb 08, 2018 113.33 114.00 108.32 108.48 7,178,196 -5.14(-4.52%)
Feb 07, 2018 111.52 116.75 111.38 113.62 10,029,697 +2.42(+2.18%)
Feb 06, 2018 104.91 113.52 101.00 111.20 13,958,160 -1.34(-1.19%)
Feb 05, 2018 113.00 115.06 109.40 112.54 9,593,611 -2.63(-2.28%)
Feb 02, 2018 115.50 117.93 114.92 115.17 7,184,413 -1.17(-1.01%)
Feb 01, 2018 112.24 117.53 112.23 116.34 9,942,032 +4.12(+3.67%)
Jan 31, 2018 116.21 116.50 111.29 112.22 15,721,268 -3.66(-3.16%)
Jan 30, 2018 119.42 121.45 115.87 115.88 11,851,243 -6.43(-5.26%)
Jan 29, 2018 121.50 124.15 118.98 122.31 10,182,583 -0.90(-0.73%)
Jan 26, 2018 114.50 125.86 113.52 123.21 19,614,480 +14.91(+13.77%)
Jan 25, 2018 105.95 108.37 105.74 108.30 6,324,626 +2.79(+2.64%)
Jan 24, 2018 105.26 106.23 104.11 105.51 4,432,399 +0.13(+0.12%)
Jan 23, 2018 106.17 106.97 105.03 105.38 5,095,219 -1.11(-1.04%)
Jan 22, 2018 104.70 106.54 104.46 106.49 4,532,843 +1.85(+1.77%)
Jan 19, 2018 104.33 104.87 103.55 104.64 4,991,260 +0.83(+0.80%)
Jan 18, 2018 104.29 104.85 103.44 103.81 6,371,180 -0.55(-0.53%)
Jan 17, 2018 103.00 104.84 102.55 104.36 5,384,635 +1.87(+1.82%)
Jan 16, 2018 100.26 103.00 100.00 102.49 8,521,663 +2.15(+2.14%)
Jan 12, 2018 100.34 100.34 100.34 0 +1.07(+1.08%)
Jan 11, 2018 99.37 99.49 98.56 99.27 4,241,640 -0.42(-0.42%)
Jan 10, 2018 99.69 4,608,349 -0.55(-0.55%)
Jan 09, 2018 99.49 100.66 98.70 100.24 4,055,449 +0.75(+0.75%)
Jan 08, 2018 101.28 101.28 98.18 99.49 5,580,843 -1.62(-1.60%)
Jan 05, 2018 99.34 101.20 98.56 101.11 4,599,309 +1.73(+1.74%)
Jan 04, 2018 100.07 100.12 98.35 99.38 3,578,690 -0.57(-0.57%)
Jan 03, 2018 98.55 100.10 98.04 99.95 4,701,528 +1.54(+1.56%)
Jan 02, 2018 97.14 98.90 97.14 98.41 4,561,245 +1.70(+1.76%)
Dec 29, 2017 96.71 96.71 96.71 0 -1.08(-1.10%)
Dec 28, 2017 98.19 98.39 97.52 97.79 1,870,374 -0.30(-0.31%)
Dec 27, 2017 97.73 98.13 97.44 98.09 1,927,276 +0.34(+0.35%)
Dec 26, 2017 98.15 98.36 97.05 97.75 2,364,328 -0.46(-0.47%)
Dec 22, 2017 97.86 98.69 97.71 98.21 2,835,595 +0.30(+0.31%)
Dec 21, 2017 97.82 98.35 97.72 97.91 2,249,458 +0.50(+0.51%)
Dec 20, 2017 97.86 98.90 97.22 97.41 3,411,873 -0.51(-0.52%)
Dec 19, 2017 98.42 98.55 97.70 97.92 2,817,101 -0.27(-0.27%)
Dec 18, 2017 97.67 99.10 97.55 98.19 4,768,261 +0.74(+0.76%)
Dec 15, 2017 96.86 97.88 96.64 97.45 11,564,691 +1.15(+1.19%)
Dec 14, 2017 97.33 97.44 95.65 96.30 3,940,564 -1.05(-1.08%)
Dec 13, 2017 96.60 98.87 96.60 97.35 6,116,013 +1.05(+1.09%)
Dec 12, 2017 96.30 96.68 94.76 96.30 4,195,218 -0.17(-0.18%)
Dec 11, 2017 96.39 97.31 95.77 96.47 4,159,231 +0.52(+0.54%)
Dec 08, 2017 95.95 96.54 94.62 95.95 5,296,985 +1.71(+1.81%)
Dec 07, 2017 94.03 94.57 92.90 94.24 4,524,544 -0.16(-0.17%)
Dec 06, 2017 95.70 95.79 93.47 94.40 4,262,185 -1.01(-1.06%)
Dec 05, 2017 96.28 96.72 95.00 95.41 5,552,980 +0.19(+0.20%)
Dec 04, 2017 96.65 94.65 95.22 4,934,448 -1.10(-1.14%)
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.