Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 89.96 91.75 87.11 87.12 27,912,676 -8.66(-9.04%)
Feb 27, 2018 96.25 96.95 95.63 95.78 6,309,617 -0.71(-0.74%)
Feb 26, 2018 95.98 96.71 95.32 96.49 5,000,635 +0.88(+0.92%)
Feb 23, 2018 94.54 95.66 93.94 95.61 4,031,211 +1.83(+1.95%)
Feb 22, 2018 93.71 93.78 4,482,580 -0.11(-0.12%)
Feb 21, 2018 93.90 95.72 93.80 93.89 4,168,182 +0.04(+0.04%)
Feb 20, 2018 95.39 93.46 93.85 4,819,563 -1.41(-1.48%)
Feb 16, 2018 95.26 95.26 95.26 0 -0.88(-0.92%)
Feb 15, 2018 95.33 97.43 95.00 96.14 7,521,645 +1.75(+1.85%)
Feb 14, 2018 92.08 94.70 91.90 94.39 6,985,883 +2.41(+2.62%)
Feb 13, 2018 91.62 92.45 90.72 91.98 7,838,002 +0.47(+0.51%)
Feb 12, 2018 93.23 93.80 91.10 91.51 6,661,293 -1.00(-1.08%)
Feb 09, 2018 91.92 94.14 88.32 92.51 11,150,259 +1.49(+1.64%)
Feb 08, 2018 95.43 90.98 91.02 7,220,060 -4.14(-4.35%)
Feb 07, 2018 95.86 96.75 94.53 95.16 7,359,719 -1.09(-1.13%)
Feb 06, 2018 93.03 96.55 92.85 96.25 10,067,745 +0.88(+0.92%)
Feb 05, 2018 99.61 100.27 93.92 95.37 11,060,439 -4.43(-4.44%)
Feb 02, 2018 99.75 100.72 98.85 99.80 5,659,319 -0.54(-0.54%)
Feb 01, 2018 100.54 101.21 99.99 100.34 7,297,113 -0.82(-0.81%)
Jan 31, 2018 102.06 102.54 100.43 101.16 7,063,465 -0.42(-0.41%)
Jan 30, 2018 102.64 103.28 102.37 101.58 6,735,024 -1.68(-1.63%)
Jan 29, 2018 104.76 105.83 102.81 103.26 7,139,346 -1.91(-1.82%)
Jan 26, 2018 104.94 106.66 104.60 105.17 7,992,037 +0.78(+0.75%)
Jan 25, 2018 106.10 106.28 101.80 104.39 11,167,087 +1.28(+1.24%)
Jan 24, 2018 104.97 105.33 102.71 103.11 8,689,315 -1.44(-1.38%)
Jan 23, 2018 103.00 106.28 103.00 104.55 10,464,622 +1.64(+1.59%)
Jan 22, 2018 100.00 103.50 99.99 102.91 12,929,992 +0.26(+0.25%)
Jan 19, 2018 102.00 103.05 102.00 102.65 8,112,136 +0.93(+0.91%)
Jan 18, 2018 102.40 102.86 101.27 101.72 9,279,487 -0.30(-0.29%)
Jan 17, 2018 103.00 104.35 101.75 102.02 11,873,452 -2.80(-2.67%)
Jan 16, 2018 106.72 107.29 104.68 104.82 6,239,790 -1.18(-1.11%)
Jan 12, 2018 106.00 106.00 106.00 0 +1.42(+1.36%)
Jan 11, 2018 105.62 105.83 104.34 104.58 7,010,668 -0.88(-0.83%)
Jan 10, 2018 105.46 8,538,111 -0.03(-0.03%)
Jan 09, 2018 104.33 106.10 103.83 105.49 7,471,557 +1.31(+1.26%)
Jan 08, 2018 106.00 106.15 101.13 104.18 11,416,105 -0.81(-0.77%)
Jan 05, 2018 106.01 106.68 104.05 104.99 10,586,730 -1.69(-1.58%)
Jan 04, 2018 109.95 109.98 106.56 106.68 5,929,293 -2.46(-2.25%)
Jan 03, 2018 106.22 109.89 105.82 109.14 5,451,002 +2.98(+2.81%)
Jan 02, 2018 105.29 106.68 104.58 106.16 4,741,804 +1.80(+1.72%)
Dec 29, 2017 104.36 104.36 104.36 0 -0.39(-0.37%)
Dec 28, 2017 104.74 105.58 104.08 104.75 3,927,803 +0.29(+0.28%)
Dec 27, 2017 106.57 107.21 104.10 104.46 5,966,710 -2.51(-2.35%)
Dec 26, 2017 105.96 107.33 105.68 106.97 2,687,543 +0.64(+0.60%)
Dec 22, 2017 102.89 106.80 102.35 106.33 9,611,942 -1.55(-1.44%)
Dec 21, 2017 108.19 109.40 107.72 107.88 5,307,222 -0.39(-0.36%)
Dec 20, 2017 107.50 108.63 107.50 108.27 3,847,795 +1.21(+1.13%)
Dec 19, 2017 107.96 108.69 106.76 107.06 4,931,757 -0.98(-0.91%)
Dec 18, 2017 109.66 110.20 107.72 108.04 5,977,972 -1.37(-1.25%)
Dec 15, 2017 109.28 109.64 107.68 109.41 10,411,486 +1.17(+1.08%)
Dec 14, 2017 108.15 109.52 107.95 108.24 5,353,381 +0.04(+0.04%)
Dec 13, 2017 109.28 109.94 107.51 108.20 5,504,605 -0.84(-0.77%)
Dec 12, 2017 108.42 109.67 107.44 109.04 5,122,695 +1.04(+0.96%)
Dec 11, 2017 110.07 110.81 107.32 108.00 8,215,369 +1.91(+1.80%)
Dec 08, 2017 103.74 106.52 103.67 106.09 5,797,072 +3.36(+3.27%)
Dec 07, 2017 102.09 103.35 101.81 102.73 4,037,126 +0.56(+0.55%)
Dec 06, 2017 102.88 103.50 101.22 102.17 4,268,325 -0.39(-0.38%)
Dec 05, 2017 101.89 104.09 101.89 102.56 5,343,911 -0.05(-0.05%)
Dec 04, 2017 103.00 103.95 102.54 102.61 5,470,354 +0.47(+0.46%)
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.