Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 127.62 127.62 127.62 0 +1.92(+1.53%)
Mar 28, 2018 127.29 128.37 124.38 125.70 5,696,353 -1.58(-1.25%)
Mar 27, 2018 129.81 130.86 126.25 127.29 5,676,104 -1.91(-1.47%)
Mar 26, 2018 128.01 129.51 125.79 129.19 6,299,130 +4.24(+3.40%)
Mar 23, 2018 127.90 128.99 124.52 124.95 7,544,308 -2.26(-1.78%)
Mar 22, 2018 132.38 132.93 126.65 127.21 9,496,319 -7.71(-5.71%)
Mar 21, 2018 133.50 136.20 132.67 134.92 4,489,165 +1.51(+1.13%)
Mar 20, 2018 132.49 134.40 132.09 133.41 4,108,108 +1.65(+1.26%)
Mar 19, 2018 133.57 134.08 130.60 131.76 6,324,572 -3.73(-2.75%)
Mar 16, 2018 133.63 136.35 132.76 135.49 12,584,355 +1.64(+1.22%)
Mar 15, 2018 132.65 134.74 131.32 133.85 6,084,242 +1.76(+1.33%)
Mar 14, 2018 134.05 134.42 131.03 132.09 5,627,762 -1.00(-0.75%)
Mar 13, 2018 135.35 136.71 132.66 133.09 5,563,884 -0.70(-0.52%)
Mar 12, 2018 137.03 137.98 133.23 133.79 5,634,432 -3.25(-2.37%)
Mar 09, 2018 134.33 137.19 133.64 137.04 5,285,159 +4.04(+3.03%)
Mar 08, 2018 131.39 133.33 130.15 133.00 4,662,982 +1.80(+1.37%)
Mar 07, 2018 131.86 128.86 131.20 6,337,744 -1.94(-1.46%)
Mar 06, 2018 132.18 134.21 131.34 133.14 6,676,961 +2.28(+1.74%)
Mar 05, 2018 125.69 131.50 124.71 130.86 9,759,984 +4.11(+3.24%)
Mar 02, 2018 129.14 129.79 126.31 126.76 10,981,333 -3.33(-2.56%)
Mar 01, 2018 133.07 135.25 128.60 130.09 10,894,042 -3.81(-2.85%)
Feb 28, 2018 139.85 140.58 133.50 133.90 8,426,866 -5.74(-4.11%)
Feb 27, 2018 141.38 142.54 139.63 139.65 4,766,198 -2.10(-1.48%)
Feb 26, 2018 141.19 142.06 139.90 141.75 7,220,632 +1.11(+0.79%)
Feb 23, 2018 138.03 140.70 137.88 140.64 5,139,775 +3.07(+2.23%)
Feb 22, 2018 138.36 137.57 5,454,153 +3.14(+2.34%)
Feb 21, 2018 134.83 137.17 134.26 134.42 4,821,418 -0.29(-0.21%)
Feb 20, 2018 134.37 136.97 133.60 134.71 5,882,602 -0.63(-0.47%)
Feb 16, 2018 135.34 135.34 135.34 0 -3.19(-2.31%)
Feb 15, 2018 138.38 138.47 136.93 138.54 5,674,952 +1.66(+1.21%)
Feb 14, 2018 131.96 137.33 131.92 136.87 6,414,882 +3.54(+2.66%)
Feb 13, 2018 130.98 134.40 130.76 133.33 6,188,751 +1.45(+1.10%)
Feb 12, 2018 131.51 132.88 130.11 131.88 6,644,255 +2.67(+2.06%)
Feb 09, 2018 128.78 130.66 123.73 129.21 11,002,877 +2.79(+2.21%)
Feb 08, 2018 133.23 133.52 126.36 126.42 10,506,421 -7.23(-5.41%)
Feb 07, 2018 134.54 136.90 133.60 133.65 8,263,624 -1.79(-1.32%)
Feb 06, 2018 128.22 135.57 127.13 135.44 16,041,967 +3.98(+3.03%)
Feb 05, 2018 134.16 137.51 126.19 131.46 13,032,164 -4.92(-3.61%)
Feb 02, 2018 139.22 139.25 135.55 136.38 8,779,630 -4.11(-2.93%)
Feb 01, 2018 139.63 141.79 138.71 140.49 4,987,198 -0.47(-0.33%)
Jan 31, 2018 142.62 143.57 140.19 140.96 8,096,473 -0.85(-0.60%)
Jan 30, 2018 138.84 142.63 138.71 141.81 10,036,782 +1.02(+0.73%)
Jan 29, 2018 143.39 143.59 138.05 140.79 10,963,974 -3.88(-2.68%)
Jan 26, 2018 146.18 146.35 142.49 144.67 10,445,337 -2.00(-1.36%)
Jan 25, 2018 149.90 149.90 140.68 146.67 19,556,446 +0.89(+0.61%)
Jan 24, 2018 148.43 149.34 145.20 145.78 9,127,412 -0.94(-0.64%)
Jan 23, 2018 148.94 148.99 146.52 146.72 5,801,540 -1.26(-0.85%)
Jan 22, 2018 147.49 148.00 145.91 147.98 4,086,415 +0.42(+0.28%)
Jan 19, 2018 146.89 147.60 146.01 147.57 6,693,927 +2.04(+1.40%)
Jan 18, 2018 145.96 147.19 144.90 145.53 5,414,606 +0.28(+0.20%)
Jan 17, 2018 145.95 146.63 145.24 145.24 6,459,014 -0.70(-0.48%)
Jan 16, 2018 149.03 149.33 144.44 145.94 9,891,234 -0.85(-0.58%)
Jan 12, 2018 146.79 146.79 146.79 0 +0.95(+0.65%)
Jan 11, 2018 143.86 146.13 142.78 145.84 4,866,728 +2.87(+2.01%)
Jan 10, 2018 144.40 142.97 6,355,521 -0.48(-0.34%)
Jan 09, 2018 143.37 144.30 142.30 143.46 5,246,867 +0.34(+0.24%)
Jan 08, 2018 141.46 143.46 140.11 143.11 6,875,532 +3.51(+2.51%)
Jan 05, 2018 138.14 139.68 137.60 139.60 4,577,240 +2.17(+1.58%)
Jan 04, 2018 136.09 137.55 135.34 137.43 5,644,479 +1.86(+1.37%)
Jan 03, 2018 135.36 135.75 133.95 135.57 4,809,780 +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.