Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 128.65 129.22 125.91 126.79 4,083,000 +0.22(+0.17%)
Mar 28, 2019 125.91 128.07 125.50 126.57 2,513,199 +1.43(+1.14%)
Mar 27, 2019 127.00 127.35 123.79 125.14 2,067,178 -1.49(-1.18%)
Mar 26, 2019 125.65 127.12 125.38 126.63 2,544,309 +2.50(+2.01%)
Mar 25, 2019 126.17 126.25 122.45 124.13 3,913,650 -2.76(-2.18%)
Mar 22, 2019 129.81 129.96 126.21 126.89 3,047,800 -3.16(-2.43%)
Mar 21, 2019 126.53 130.57 126.19 130.05 3,838,639 +3.74(+2.96%)
Mar 20, 2019 126.14 127.81 125.73 126.31 2,682,721 -0.75(-0.59%)
Mar 19, 2019 126.10 127.29 125.65 127.06 2,674,020 +1.78(+1.42%)
Mar 18, 2019 124.22 125.91 124.22 125.28 2,929,528 +1.11(+0.89%)
Mar 15, 2019 123.44 125.32 123.07 124.17 5,504,800 +1.69(+1.38%)
Mar 14, 2019 123.20 123.86 122.04 122.48 2,125,806 -0.45(-0.37%)
Mar 13, 2019 123.00 124.37 122.04 122.93 2,777,509 +0.54(+0.44%)
Mar 12, 2019 122.50 123.25 121.17 122.39 2,760,335 +0.45(+0.37%)
Mar 11, 2019 120.50 122.06 119.76 121.94 4,117,858 +3.31(+2.79%)
Mar 08, 2019 117.82 118.96 116.57 118.63 4,712,000 -1.28(-1.07%)
Mar 07, 2019 120.51 120.99 119.36 119.91 3,677,275 -1.45(-1.19%)
Mar 06, 2019 123.06 123.55 120.94 121.36 2,019,700 -1.59(-1.29%)
Mar 05, 2019 122.38 124.22 122.07 122.95 2,385,030 +0.14(+0.11%)
Mar 04, 2019 127.03 127.26 119.86 122.81 6,246,523 -3.83(-3.02%)
Mar 01, 2019 126.66 127.70 125.07 126.64 4,202,000 +1.34(+1.07%)
Feb 28, 2019 123.55 125.84 123.49 125.30 3,957,204 +2.03(+1.65%)
Feb 27, 2019 122.76 123.58 120.56 123.27 3,577,165 +0.49(+0.40%)
Feb 26, 2019 125.00 125.01 121.51 122.78 3,755,465 -1.26(-1.02%)
Feb 25, 2019 125.00 126.29 123.81 124.04 4,257,295 +1.29(+1.05%)
Feb 22, 2019 120.50 123.64 120.29 122.75 4,027,400 +3.49(+2.93%)
Feb 21, 2019 120.12 120.30 118.31 119.26 3,613,693 -0.85(-0.71%)
Feb 20, 2019 119.19 120.20 119.06 120.11 1,834,216 +1.15(+0.97%)
Feb 19, 2019 119.68 120.50 118.71 118.96 3,151,611 -0.35(-0.29%)
Feb 15, 2019 118.51 119.32 117.26 119.31 3,019,500 +1.79(+1.52%)
Feb 14, 2019 116.74 118.45 116.55 117.52 2,663,166 +0.13(+0.11%)
Feb 13, 2019 118.70 118.90 116.64 117.39 3,758,905 -0.81(-0.69%)
Feb 12, 2019 116.55 118.95 115.50 118.20 4,729,644 +3.30(+2.87%)
Feb 11, 2019 114.18 115.63 113.16 114.90 2,675,990 +1.21(+1.06%)
Feb 08, 2019 111.40 114.04 111.32 113.69 2,388,000 +0.96(+0.85%)
Feb 07, 2019 112.94 114.55 111.60 112.73 4,971,477 -1.54(-1.35%)
Feb 06, 2019 111.66 115.70 111.48 114.27 5,060,585 +3.29(+2.96%)
Feb 05, 2019 110.04 111.13 109.28 110.98 3,432,455 +0.78(+0.71%)
Feb 04, 2019 111.65 112.40 109.79 110.20 5,310,160 -1.82(-1.62%)
Feb 01, 2019 111.47 112.65 110.82 112.02 4,523,900 +0.08(+0.07%)
Jan 31, 2019 112.67 113.23 111.11 111.94 3,659,250 -0.94(-0.83%)
Jan 30, 2019 111.48 113.17 110.34 112.88 5,047,429 +3.49(+3.19%)
Jan 29, 2019 110.00 111.53 109.12 109.39 3,896,796 +0.03(+0.03%)
Jan 28, 2019 107.49 113.44 107.02 109.36 7,983,605 -1.01(-0.92%)
Jan 25, 2019 105.92 110.84 104.62 110.37 8,764,000 +4.31(+4.06%)
Jan 24, 2019 98.10 107.65 96.80 106.06 19,918,869 +16.51(+18.44%)
Jan 23, 2019 91.00 91.43 87.98 89.55 4,011,324 -0.90(-1.00%)
Jan 22, 2019 92.73 92.88 89.51 90.45 2,971,471 -3.07(-3.28%)
Jan 18, 2019 93.10 94.09 92.26 93.52 3,477,400 +1.28(+1.39%)
Jan 17, 2019 91.35 92.72 89.76 92.24 2,442,120 +1.75(+1.93%)
Jan 16, 2019 91.50 91.78 90.45 90.49 2,084,496 -0.72(-0.79%)
Jan 15, 2019 91.18 92.51 90.86 91.21 1,971,766 +0.65(+0.72%)
Jan 14, 2019 89.91 90.81 89.41 90.56 1,570,629 -0.36(-0.40%)
Jan 11, 2019 90.13 92.04 89.15 90.92 2,667,300 +0.55(+0.61%)
Jan 10, 2019 88.28 90.84 88.14 90.37 2,291,502 +1.53(+1.72%)
Jan 09, 2019 88.81 90.56 88.14 88.84 2,754,495 +0.79(+0.90%)
Jan 08, 2019 91.06 91.49 87.37 88.05 3,172,539 -1.71(-1.91%)
Jan 07, 2019 87.17 90.06 87.01 89.76 2,825,169 +2.31(+2.64%)
Jan 04, 2019 85.40 87.57 84.45 87.45 3,011,700 +3.87(+4.63%)
Jan 03, 2019 85.02 85.81 82.87 83.58 2,628,637 -3.27(-3.77%)
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.