Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 111.41 111.41 111.41 0 -1.16(-1.03%)
Mar 28, 2018 110.79 115.14 110.79 112.57 1,640,104 +2.48(+2.25%)
Mar 27, 2018 111.94 112.62 109.60 110.09 925,545 -1.47(-1.31%)
Mar 26, 2018 110.86 111.56 109.55 111.56 650,710 +2.00(+1.83%)
Mar 23, 2018 111.11 112.59 109.51 109.55 1,034,493 -1.68(-1.51%)
Mar 22, 2018 113.86 113.86 110.89 111.24 2,079,289 -3.25(-2.84%)
Mar 21, 2018 116.81 117.52 114.35 114.49 1,206,535 -1.91(-1.64%)
Mar 20, 2018 116.06 117.17 115.33 116.40 1,093,350 +0.78(+0.68%)
Mar 19, 2018 116.58 116.96 114.80 115.61 1,286,882 -1.13(-0.97%)
Mar 16, 2018 116.99 117.48 116.26 116.75 1,023,889 -0.18(-0.15%)
Mar 15, 2018 116.37 118.18 115.85 116.93 745,195 +0.44(+0.37%)
Mar 14, 2018 117.47 117.66 115.68 116.49 919,117 -0.52(-0.44%)
Mar 13, 2018 118.62 118.66 116.61 117.01 1,013,803 -1.07(-0.91%)
Mar 12, 2018 118.23 118.58 117.08 118.08 979,409 -0.05(-0.04%)
Mar 09, 2018 115.06 118.13 114.52 118.13 1,665,902 +4.11(+3.61%)
Mar 08, 2018 114.25 115.00 113.50 114.02 873,585 -0.15(-0.13%)
Mar 07, 2018 115.00 112.96 114.17 1,102,302 -0.25(-0.22%)
Mar 06, 2018 114.52 115.33 113.76 114.42 1,534,805 +0.04(+0.03%)
Mar 05, 2018 110.26 115.00 110.26 114.38 2,215,276 +3.88(+3.51%)
Mar 02, 2018 106.28 110.86 105.66 110.50 2,982,461 +5.40(+5.14%)
Mar 01, 2018 106.79 107.45 104.20 105.10 1,761,801 -1.41(-1.33%)
Feb 28, 2018 108.29 108.59 106.51 106.51 1,189,076 -1.12(-1.04%)
Feb 27, 2018 108.61 109.01 107.20 107.63 1,198,817 -0.80(-0.74%)
Feb 26, 2018 108.87 109.81 107.83 108.44 1,310,697 -0.34(-0.31%)
Feb 23, 2018 108.94 109.53 107.66 108.78 1,377,422 +0.18(+0.16%)
Feb 22, 2018 108.60 1,424,419 +1.30(+1.21%)
Feb 21, 2018 109.28 110.04 107.26 107.30 1,231,560 -1.62(-1.49%)
Feb 20, 2018 110.81 108.55 108.92 1,169,514 -1.80(-1.63%)
Feb 16, 2018 110.72 110.72 110.72 0 +0.27(+0.25%)
Feb 15, 2018 107.76 110.96 106.98 110.44 1,330,394 +2.94(+2.74%)
Feb 14, 2018 107.30 109.13 106.34 107.50 1,404,395 -0.47(-0.44%)
Feb 13, 2018 107.45 108.78 106.98 107.97 742,821 +0.14(+0.13%)
Feb 12, 2018 106.33 108.21 105.74 107.83 1,184,987 +2.07(+1.96%)
Feb 09, 2018 107.85 109.43 102.11 105.76 3,012,292 -1.70(-1.58%)
Feb 08, 2018 110.94 112.26 106.52 107.45 1,668,002 -3.39(-3.06%)
Feb 07, 2018 111.44 113.72 110.64 110.85 1,194,917 -0.76(-0.68%)
Feb 06, 2018 109.48 112.62 109.34 111.61 1,551,539 -1.39(-1.23%)
Feb 05, 2018 113.96 116.17 111.42 113.00 921,530 -1.52(-1.32%)
Feb 02, 2018 116.33 116.33 114.12 114.52 1,762,315 -2.51(-2.14%)
Feb 01, 2018 117.68 117.87 116.40 117.02 717,664 -0.73(-0.62%)
Jan 31, 2018 116.71 118.47 115.85 117.76 941,783 +1.74(+1.50%)
Jan 30, 2018 116.71 117.95 115.90 116.01 1,672,123 -1.59(-1.35%)
Jan 29, 2018 119.93 120.07 117.03 117.61 1,066,978 -2.56(-2.13%)
Jan 26, 2018 120.25 120.40 119.31 120.17 1,154,156 +0.70(+0.58%)
Jan 25, 2018 118.96 120.12 118.52 119.47 1,109,339 +0.96(+0.81%)
Jan 24, 2018 118.34 119.09 117.92 118.51 1,591,908 +0.70(+0.59%)
Jan 23, 2018 117.81 118.49 117.26 117.81 979,461 -0.01(-0.01%)
Jan 22, 2018 116.97 118.48 116.88 117.82 1,407,441 +0.44(+0.38%)
Jan 19, 2018 116.35 118.08 116.09 117.38 1,249,747 +1.59(+1.38%)
Jan 18, 2018 115.84 116.51 115.43 115.79 985,914 -0.36(-0.31%)
Jan 17, 2018 115.58 118.53 114.65 116.15 1,038,609 +1.00(+0.87%)
Jan 16, 2018 115.77 115.84 114.82 115.15 1,076,135 -0.65(-0.56%)
Jan 12, 2018 115.80 115.80 115.80 0 +1.28(+1.12%)
Jan 11, 2018 114.35 115.09 113.96 114.52 1,144,592 +0.29(+0.26%)
Jan 10, 2018 115.04 115.11 113.91 114.22 1,089,335 -1.01(-0.88%)
Jan 09, 2018 115.00 115.85 114.67 115.23 763,446 +0.25(+0.21%)
Jan 08, 2018 115.88 115.88 114.89 114.99 2,893,478 -0.79(-0.68%)
Jan 05, 2018 114.93 115.86 114.51 115.78 899,819 +1.12(+0.98%)
Jan 04, 2018 113.53 114.90 113.51 114.66 1,312,634 +1.39(+1.23%)
Jan 03, 2018 112.82 113.44 112.32 113.26 1,584,698 +0.58(+0.52%)
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.