Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 124.71 124.71 123.98 123.99 7,810,430 -0.70(-0.56%)
Feb 27, 2019 125.17 125.23 124.40 124.69 7,926,646 -0.89(-0.71%)
Feb 26, 2019 125.33 125.62 125.05 125.58 5,153,432 +0.21(+0.17%)
Feb 25, 2019 125.78 125.90 125.23 125.37 4,882,390 -0.13(-0.10%)
Feb 22, 2019 125.53 125.95 125.39 125.50 5,439,300 +0.45(+0.36%)
Feb 21, 2019 126.15 126.22 125.05 125.05 8,624,016 -1.43(-1.13%)
Feb 20, 2019 127.00 127.21 126.31 126.48 8,885,409 -0.22(-0.17%)
Feb 19, 2019 125.98 126.79 125.93 126.70 15,612,485 +1.90(+1.52%)
Feb 15, 2019 124.59 125.00 124.18 124.80 12,190,100 +0.74(+0.60%)
Feb 14, 2019 123.84 124.20 123.53 124.06 6,274,967 +0.69(+0.56%)
Feb 13, 2019 123.84 124.55 123.31 123.37 7,621,709 -0.49(-0.40%)
Feb 12, 2019 123.96 124.03 123.61 123.86 4,270,449 +0.26(+0.21%)
Feb 11, 2019 123.19 123.82 123.19 123.60 4,821,792 -0.61(-0.49%)
Feb 08, 2019 124.05 124.33 123.98 124.21 4,235,200 +0.47(+0.38%)
Feb 07, 2019 123.80 123.95 123.44 123.74 5,934,989 +0.30(+0.24%)
Feb 06, 2019 124.16 124.19 123.40 123.44 6,594,637 -0.84(-0.68%)
Feb 05, 2019 124.29 124.42 124.05 124.28 6,291,227 +0.32(+0.26%)
Feb 04, 2019 123.99 124.29 123.82 123.96 6,878,901 -0.54(-0.43%)
Feb 01, 2019 124.89 125.05 124.37 124.50 12,485,400 -0.25(-0.20%)
Jan 31, 2019 125.18 125.23 124.62 124.75 10,208,416 +0.06(+0.05%)
Jan 30, 2019 123.91 125.07 123.70 124.69 12,099,685 +0.71(+0.57%)
Jan 29, 2019 123.71 124.00 123.46 123.98 11,608,641 +0.69(+0.56%)
Jan 28, 2019 122.75 123.29 122.72 123.29 8,518,905 +0.43(+0.35%)
Jan 25, 2019 122.02 122.91 122.02 122.86 11,103,300 +1.77(+1.46%)
Jan 24, 2019 121.16 121.36 120.92 121.09 5,656,840 -0.19(-0.16%)
Jan 23, 2019 120.96 121.54 120.86 121.28 5,223,778 -0.17(-0.14%)
Jan 22, 2019 121.18 121.50 120.90 121.45 7,896,518 +0.43(+0.36%)
Jan 18, 2019 121.23 121.52 121.02 121.02 10,896,300 -1.09(-0.89%)
Jan 17, 2019 122.03 122.26 121.81 122.11 8,555,641 -0.16(-0.13%)
Jan 16, 2019 122.04 122.44 122.02 122.27 6,875,412 +0.39(+0.32%)
Jan 15, 2019 122.28 122.38 121.62 121.88 7,512,533 -0.21(-0.17%)
Jan 14, 2019 122.15 122.24 121.87 122.09 6,476,358 +0.29(+0.24%)
Jan 11, 2019 121.74 122.05 121.66 121.80 8,622,600 +0.21(+0.17%)
Jan 10, 2019 121.98 122.18 121.57 121.59 6,671,964 -0.72(-0.59%)
Jan 09, 2019 121.45 122.33 121.44 122.31 10,553,830 +0.78(+0.64%)
Jan 08, 2019 121.15 121.71 121.06 121.53 7,643,123 -0.33(-0.27%)
Jan 07, 2019 122.16 122.22 121.57 121.86 7,471,705 +0.42(+0.35%)
Jan 04, 2019 121.32 121.60 120.69 121.44 13,334,300 -0.99(-0.81%)
Jan 03, 2019 121.78 122.46 121.73 122.43 15,435,356 +1.10(+0.91%)
Jan 02, 2019 121.35 121.75 120.88 121.33 12,744,915 +0.08(+0.07%)
Dec 31, 2018 120.98 121.26 120.83 121.25 8,449,400 +0.19(+0.16%)
Dec 28, 2018 120.80 121.08 120.72 121.06 6,864,800 +0.49(+0.41%)
Dec 27, 2018 120.57 120.89 120.14 120.57 11,871,955 +0.91(+0.76%)
Dec 26, 2018 120.62 121.00 119.57 119.66 14,282,628 -0.36(-0.30%)
Dec 24, 2018 119.57 120.14 119.57 120.02 9,736,300 +1.30(+1.10%)
Dec 21, 2018 119.19 119.25 118.57 118.72 13,629,800 -0.52(-0.44%)
Dec 20, 2018 119.11 119.74 118.68 119.24 18,591,108 +1.81(+1.54%)
Dec 19, 2018 118.24 118.96 117.40 117.43 13,826,547 -0.72(-0.61%)
Dec 18, 2018 117.85 118.20 117.81 118.15 7,540,462 +0.28(+0.24%)
Dec 17, 2018 117.37 118.03 117.35 117.87 8,454,873 +0.81(+0.69%)
Dec 14, 2018 116.63 117.30 116.58 117.06 7,501,600 -0.47(-0.40%)
Dec 13, 2018 117.54 117.62 117.26 117.53 4,131,764 -0.26(-0.22%)
Dec 12, 2018 117.70 117.95 117.61 117.79 4,136,743 +0.25(+0.21%)
Dec 11, 2018 117.67 117.89 117.35 117.54 6,395,391 -0.14(-0.12%)
Dec 10, 2018 117.70 117.94 117.42 117.68 8,117,921 -0.41(-0.35%)
Dec 07, 2018 117.62 118.23 117.54 118.09 10,402,900 +0.95(+0.81%)
Dec 06, 2018 117.38 117.68 116.92 117.14 9,257,162 +0.02(+0.02%)
Dec 04, 2018 117.37 117.39 116.93 117.12 7,186,400 +0.71(+0.61%)
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.