Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 159.07 163.66 157.77 162.14 769,243 +3.11(+1.96%)
Apr 27, 2018 161.54 162.16 157.83 159.03 375,403 -1.44(-0.90%)
Apr 26, 2018 158.38 161.85 158.38 160.47 652,621 +3.04(+1.93%)
Apr 25, 2018 157.35 159.25 154.67 157.43 399,109 -0.06(-0.04%)
Apr 24, 2018 162.33 164.10 155.95 157.49 584,838 -4.07(-2.52%)
Apr 23, 2018 163.34 164.50 160.55 161.56 623,333 -0.24(-0.15%)
Apr 20, 2018 165.33 166.08 161.49 161.80 526,304 -2.70(-1.64%)
Apr 19, 2018 163.39 165.04 162.51 164.50 471,645 +0.41(+0.25%)
Apr 18, 2018 163.62 164.72 160.41 164.09 551,028 +1.49(+0.92%)
Apr 17, 2018 160.24 163.85 159.85 162.60 907,851 +3.97(+2.50%)
Apr 16, 2018 157.26 158.88 155.80 158.63 430,118 +1.98(+1.26%)
Apr 13, 2018 157.79 158.50 154.98 156.65 706,311 -0.62(-0.39%)
Apr 12, 2018 155.60 157.98 155.43 157.27 949,051 +2.98(+1.93%)
Apr 11, 2018 154.83 155.92 153.63 154.29 422,105 -1.78(-1.14%)
Apr 10, 2018 155.48 156.56 153.18 156.07 1,044,837 +4.18(+2.75%)
Apr 09, 2018 151.36 154.53 151.04 151.89 831,675 +1.66(+1.10%)
Apr 06, 2018 151.67 154.14 148.79 150.23 937,021 -3.13(-2.04%)
Apr 05, 2018 153.93 154.55 151.53 153.36 719,435 +1.38(+0.91%)
Apr 04, 2018 149.02 152.41 148.46 151.98 807,631 +0.80(+0.53%)
Apr 03, 2018 151.63 155.21 149.75 151.18 708,856 +0.21(+0.14%)
Apr 02, 2018 154.97 156.99 149.70 150.97 957,698 -5.41(-3.46%)
Mar 29, 2018 156.38 156.38 156.38 0 +2.27(+1.47%)
Mar 28, 2018 156.53 157.41 153.12 154.11 1,203,739 -2.96(-1.88%)
Mar 27, 2018 164.73 165.49 155.72 157.07 870,049 -6.41(-3.92%)
Mar 26, 2018 160.84 163.76 159.50 163.48 785,681 +5.06(+3.19%)
Mar 23, 2018 158.29 161.71 157.54 158.42 799,269 +0.12(+0.08%)
Mar 22, 2018 160.41 162.14 157.65 158.30 923,134 -4.21(-2.59%)
Mar 21, 2018 165.69 166.42 161.13 162.51 904,031 -2.07(-1.26%)
Mar 20, 2018 161.28 165.06 161.28 164.58 1,368,331 +3.56(+2.21%)
Mar 19, 2018 163.57 164.50 159.03 161.02 685,131 -3.61(-2.19%)
Mar 16, 2018 166.04 166.60 164.08 164.63 709,443 -1.40(-0.84%)
Mar 15, 2018 162.06 166.64 162.06 166.03 788,081 +3.84(+2.37%)
Mar 14, 2018 159.50 163.50 159.50 162.19 697,916 +2.79(+1.75%)
Mar 13, 2018 162.56 163.59 158.90 159.40 658,234 -2.66(-1.64%)
Mar 12, 2018 161.71 162.23 159.03 162.06 980,064 +1.25(+0.78%)
Mar 09, 2018 159.38 161.00 158.25 160.81 590,255 +3.41(+2.17%)
Mar 08, 2018 156.79 158.00 156.27 157.40 437,599 +0.53(+0.34%)
Mar 07, 2018 157.40 156.87 528,253 +1.62(+1.04%)
Mar 06, 2018 154.03 155.54 151.93 155.25 432,923 +1.16(+0.75%)
Mar 05, 2018 151.35 154.36 150.56 154.09 598,486 +1.56(+1.02%)
Mar 02, 2018 148.38 152.82 145.01 152.53 560,032 +3.65(+2.45%)
Mar 01, 2018 148.92 151.85 146.40 148.88 1,013,423 -0.03(-0.02%)
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%)
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.