Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 130.84 130.84 130.84 0 +1.97(+1.53%)
Mar 28, 2018 130.50 131.60 127.51 128.87 5,556,336 -1.62(-1.24%)
Mar 27, 2018 133.08 134.16 129.43 130.50 5,536,585 -1.95(-1.47%)
Mar 26, 2018 131.23 132.78 128.96 132.45 6,144,297 +4.35(+3.40%)
Mar 23, 2018 131.13 132.24 127.65 128.10 7,358,869 -2.32(-1.78%)
Mar 22, 2018 135.72 136.28 129.84 130.41 9,262,899 -7.90(-5.71%)
Mar 21, 2018 136.86 139.63 136.02 138.32 4,378,821 +1.55(+1.13%)
Mar 20, 2018 135.83 137.78 135.42 136.77 4,007,130 +1.70(+1.26%)
Mar 19, 2018 136.93 137.46 133.90 135.08 6,169,114 -3.83(-2.76%)
Mar 16, 2018 137.00 139.78 136.11 138.90 12,275,031 +1.68(+1.22%)
Mar 15, 2018 135.99 138.13 134.63 137.22 5,934,691 +1.80(+1.33%)
Mar 14, 2018 137.43 137.81 134.33 135.42 5,489,431 -1.02(-0.75%)
Mar 13, 2018 138.76 140.15 136.01 136.44 5,427,123 -0.72(-0.52%)
Mar 12, 2018 140.48 141.46 136.59 137.16 5,495,937 -3.33(-2.37%)
Mar 09, 2018 137.71 140.64 137.01 140.49 5,155,250 +4.14(+3.03%)
Mar 08, 2018 134.70 136.69 133.43 136.35 4,548,366 +1.85(+1.37%)
Mar 07, 2018 135.18 132.11 134.51 6,181,962 -1.99(-1.46%)
Mar 06, 2018 135.51 137.59 134.65 136.50 6,512,841 +2.34(+1.74%)
Mar 05, 2018 128.86 134.82 127.85 134.16 9,520,084 +4.21(+3.24%)
Mar 02, 2018 132.40 133.06 129.49 129.95 10,711,412 -3.42(-2.56%)
Mar 01, 2018 136.43 138.66 131.84 133.37 10,626,266 -3.91(-2.85%)
Feb 28, 2018 143.38 144.12 136.87 137.28 8,219,733 -5.89(-4.11%)
Feb 27, 2018 144.94 146.13 143.15 143.16 4,649,045 -2.16(-1.48%)
Feb 26, 2018 144.75 145.64 143.42 145.32 7,043,149 +1.14(+0.79%)
Feb 23, 2018 141.51 144.25 141.35 144.19 5,013,439 +3.15(+2.23%)
Feb 22, 2018 141.85 141.03 5,320,089 +3.22(+2.34%)
Feb 21, 2018 138.23 140.62 137.64 137.81 4,702,907 -0.29(-0.21%)
Feb 20, 2018 137.76 140.43 136.97 138.10 5,738,008 -0.65(-0.47%)
Feb 16, 2018 138.75 138.75 138.75 0 -3.28(-2.31%)
Feb 15, 2018 141.87 141.96 140.38 142.03 5,535,462 +1.70(+1.22%)
Feb 14, 2018 135.29 140.79 135.25 140.32 6,257,204 +3.63(+2.66%)
Feb 13, 2018 134.28 137.78 134.06 136.69 6,036,631 +1.49(+1.10%)
Feb 12, 2018 134.83 136.23 133.39 135.20 6,480,939 +2.73(+2.06%)
Feb 09, 2018 132.02 133.96 126.85 132.47 10,732,426 +2.86(+2.21%)
Feb 08, 2018 136.59 136.89 129.54 129.61 10,248,172 -7.41(-5.41%)
Feb 07, 2018 137.93 140.35 136.97 137.02 8,060,504 -1.84(-1.32%)
Feb 06, 2018 131.45 138.99 130.34 138.86 15,647,655 +4.08(+3.03%)
Feb 05, 2018 137.54 140.98 129.37 134.77 12,711,833 -5.04(-3.61%)
Feb 02, 2018 142.73 142.76 138.97 139.82 8,563,826 -4.22(-2.93%)
Feb 01, 2018 143.15 145.37 142.21 144.03 4,864,612 -0.48(-0.33%)
Jan 31, 2018 146.22 147.19 143.73 144.51 7,897,462 -0.87(-0.60%)
Jan 30, 2018 142.34 146.23 142.21 145.38 9,790,077 +1.05(+0.73%)
Jan 29, 2018 147.00 147.21 141.53 144.34 10,694,480 -3.98(-2.68%)
Jan 26, 2018 149.87 150.03 146.09 148.31 10,188,590 -2.05(-1.36%)
Jan 25, 2018 153.68 153.68 144.23 150.36 19,075,748 +0.91(+0.61%)
Jan 24, 2018 152.17 153.10 148.85 149.45 8,903,060 -0.97(-0.64%)
Jan 23, 2018 152.70 152.74 150.21 150.42 5,658,938 -1.30(-0.85%)
Jan 22, 2018 151.21 151.73 149.59 151.71 3,985,971 +0.43(+0.28%)
Jan 19, 2018 150.59 151.32 149.69 151.29 6,529,390 +2.09(+1.40%)
Jan 18, 2018 149.63 150.90 148.55 149.19 5,281,514 +0.29(+0.20%)
Jan 17, 2018 149.62 150.32 148.90 148.90 6,300,250 -0.72(-0.48%)
Jan 16, 2018 152.79 153.09 148.08 149.62 9,648,106 -0.88(-0.58%)
Jan 12, 2018 150.49 150.49 150.49 0 +0.97(+0.65%)
Jan 11, 2018 147.49 149.81 146.37 149.52 4,747,103 +2.94(+2.01%)
Jan 10, 2018 148.04 146.58 6,199,301 -0.50(-0.34%)
Jan 09, 2018 146.98 147.94 145.89 147.07 5,117,898 +0.35(+0.24%)
Jan 08, 2018 145.02 147.07 143.64 146.72 6,706,530 +3.60(+2.51%)
Jan 05, 2018 141.62 143.20 141.07 143.12 4,464,731 +2.23(+1.58%)
Jan 04, 2018 139.52 141.02 138.76 140.89 5,505,737 +1.91(+1.37%)
Jan 03, 2018 138.77 139.17 137.32 138.99 4,691,555 +0.21(+0.15%)
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.