Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 149.56 152.59 148.01 148.91 730,099 -0.19(-0.13%)
Feb 27, 2018 152.37 152.76 149.00 149.10 876,416 -3.13(-2.06%)
Feb 26, 2018 154.14 154.53 152.11 152.23 583,294 -1.76(-1.14%)
Feb 23, 2018 151.30 154.39 150.89 153.99 798,106 +3.20(+2.12%)
Feb 22, 2018 150.79 795,529 -0.44(-0.29%)
Feb 21, 2018 150.34 154.51 149.32 151.23 673,410 +1.40(+0.93%)
Feb 20, 2018 148.11 151.60 146.43 149.83 581,503 +0.74(+0.50%)
Feb 16, 2018 149.09 149.09 149.09 0 +0.86(+0.58%)
Feb 15, 2018 151.37 151.50 146.66 148.23 1,049,887 -1.51(-1.01%)
Feb 14, 2018 142.89 150.40 141.76 149.74 1,729,342 +5.99(+4.17%)
Feb 13, 2018 139.99 143.98 137.91 143.75 1,291,674 +3.41(+2.43%)
Feb 12, 2018 138.52 141.38 136.97 140.34 1,071,619 +3.15(+2.30%)
Feb 09, 2018 136.44 138.83 130.19 137.19 1,519,009 +2.55(+1.89%)
Feb 08, 2018 150.42 150.59 134.53 134.64 2,480,420 -10.71(-7.37%)
Feb 07, 2018 142.23 149.48 142.23 145.35 1,876,745 +3.47(+2.45%)
Feb 06, 2018 138.06 143.04 135.64 141.88 693,936 +0.42(+0.30%)
Feb 05, 2018 143.60 145.43 140.01 141.46 629,561 -3.02(-2.09%)
Feb 02, 2018 145.72 146.90 143.70 144.48 755,880 -0.61(-0.42%)
Feb 01, 2018 144.96 146.14 143.92 145.09 1,055,981 +0.12(+0.08%)
Jan 31, 2018 144.11 146.84 143.59 144.97 880,137 +1.43(+1.00%)
Jan 30, 2018 142.39 142.39 140.38 143.54 519,398 -0.21(-0.15%)
Jan 29, 2018 144.04 144.41 141.36 143.75 475,368 -0.79(-0.55%)
Jan 26, 2018 143.75 144.58 142.31 144.54 475,121 +1.63(+1.14%)
Jan 25, 2018 143.22 144.74 141.90 142.91 385,780 +0.93(+0.66%)
Jan 24, 2018 143.78 144.33 141.14 141.98 748,936 -1.63(-1.14%)
Jan 23, 2018 141.89 144.31 141.35 143.61 851,032 +2.67(+1.89%)
Jan 22, 2018 137.72 141.22 137.50 140.94 750,088 +3.74(+2.73%)
Jan 19, 2018 135.42 137.53 134.75 137.20 771,258 +2.21(+1.64%)
Jan 18, 2018 135.20 135.52 133.38 134.99 352,847 -0.41(-0.30%)
Jan 17, 2018 134.05 135.53 132.57 135.40 630,316 +2.63(+1.98%)
Jan 16, 2018 135.49 136.17 132.37 132.77 517,265 -1.93(-1.43%)
Jan 12, 2018 134.70 134.70 134.70 0 +1.02(+0.76%)
Jan 11, 2018 133.08 134.24 132.40 133.68 437,436 +1.58(+1.20%)
Jan 10, 2018 131.61 132.10 629,491 -1.44(-1.08%)
Jan 09, 2018 134.98 134.98 132.67 133.54 714,083 -0.67(-0.50%)
Jan 08, 2018 132.94 134.99 132.01 134.21 360,815 +0.90(+0.68%)
Jan 05, 2018 132.11 134.18 131.56 133.31 454,946 +1.51(+1.15%)
Jan 04, 2018 133.05 134.19 130.10 131.80 726,305 -0.84(-0.63%)
Jan 03, 2018 129.94 134.36 129.84 132.64 1,027,425 +3.35(+2.59%)
Jan 02, 2018 123.25 129.54 122.28 129.29 1,072,890 +7.01(+5.73%)
Dec 29, 2017 122.28 122.28 122.28 0 -0.97(-0.79%)
Dec 28, 2017 123.55 123.89 122.60 123.25 645,440 -1.22(-0.98%)
Dec 27, 2017 124.65 124.85 123.34 124.47 602,712 +0.16(+0.13%)
Dec 26, 2017 126.31 126.61 122.96 124.31 789,340 -2.66(-2.09%)
Dec 22, 2017 127.27 127.99 125.61 126.97 485,686 -0.03(-0.02%)
Dec 21, 2017 127.28 127.40 125.81 127.00 1,209,089 +0.03(+0.02%)
Dec 20, 2017 124.40 127.47 124.40 126.97 812,156 +1.81(+1.45%)
Dec 19, 2017 124.58 126.17 124.12 125.16 606,511 +0.91(+0.73%)
Dec 18, 2017 122.25 124.43 121.74 124.25 792,534 +2.81(+2.31%)
Dec 15, 2017 120.49 122.32 119.61 121.44 2,197,665 +1.36(+1.13%)
Dec 14, 2017 119.96 122.14 118.83 120.08 790,896 +0.07(+0.06%)
Dec 13, 2017 119.26 121.15 119.16 120.01 614,742 +0.88(+0.74%)
Dec 12, 2017 120.43 122.89 118.95 119.13 699,526 -1.90(-1.57%)
Dec 11, 2017 123.15 123.15 119.85 121.03 1,437,313 -2.88(-2.32%)
Dec 08, 2017 126.14 127.07 123.64 123.91 600,960 -1.33(-1.06%)
Dec 07, 2017 122.81 125.82 122.81 125.24 743,115 +2.43(+1.98%)
Dec 06, 2017 123.50 124.09 121.59 122.81 547,005 +0.10(+0.08%)
Dec 05, 2017 121.68 124.74 121.68 122.71 652,163 +0.78(+0.64%)
Dec 04, 2017 124.97 125.66 121.88 121.93 891,128 -2.36(-1.90%)
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.