Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 146.46 146.46 146.46 0 +3.95(+2.77%)
Mar 28, 2018 141.92 143.76 141.27 142.51 301,366 +0.51(+0.36%)
Mar 27, 2018 143.99 145.25 141.24 142.00 345,668 -1.88(-1.31%)
Mar 26, 2018 141.43 144.01 140.24 143.88 266,569 +3.91(+2.79%)
Mar 23, 2018 141.00 141.82 139.95 139.97 336,193 -0.73(-0.52%)
Mar 22, 2018 142.61 143.83 140.64 140.70 284,919 -3.09(-2.15%)
Mar 21, 2018 142.89 145.16 142.89 143.79 267,826 +0.49(+0.34%)
Mar 20, 2018 144.16 146.12 142.81 143.29 251,187 -0.58(-0.41%)
Mar 19, 2018 145.69 145.89 142.89 143.88 395,859 -2.00(-1.37%)
Mar 16, 2018 147.01 148.34 145.07 145.88 1,737,170 -0.91(-0.62%)
Mar 15, 2018 147.35 148.48 145.92 146.79 359,650 -0.62(-0.42%)
Mar 14, 2018 147.03 148.78 145.41 147.41 431,263 +0.70(+0.48%)
Mar 13, 2018 147.24 147.86 145.57 146.70 539,842 -0.36(-0.24%)
Mar 12, 2018 143.35 147.62 142.37 147.06 668,121 +4.47(+3.13%)
Mar 09, 2018 141.31 143.22 139.92 142.59 193,799 +1.80(+1.28%)
Mar 08, 2018 140.29 141.28 138.76 140.79 289,628 +1.01(+0.72%)
Mar 07, 2018 140.36 139.78 393,984 +1.33(+0.96%)
Mar 06, 2018 137.60 138.53 135.26 138.45 238,388 +1.34(+0.97%)
Mar 05, 2018 135.78 138.32 135.27 137.12 352,649 +0.89(+0.65%)
Mar 02, 2018 133.10 136.60 132.06 136.23 392,794 +2.27(+1.69%)
Mar 01, 2018 133.96 135.32 132.23 133.96 294,166 +0.13(+0.10%)
Feb 28, 2018 135.59 136.44 133.83 133.83 207,839 -1.38(-1.02%)
Feb 27, 2018 136.06 137.56 135.20 135.21 242,674 -0.92(-0.68%)
Feb 26, 2018 136.84 137.76 134.89 136.13 226,621 -0.23(-0.17%)
Feb 23, 2018 135.96 137.81 135.15 136.36 262,636 +1.05(+0.78%)
Feb 22, 2018 136.87 134.77 135.31 192,745 -0.10(-0.08%)
Feb 21, 2018 135.53 137.73 135.53 135.41 191,687 -0.10(-0.07%)
Feb 20, 2018 136.88 137.10 134.94 135.51 270,668 -1.50(-1.09%)
Feb 16, 2018 137.01 137.01 137.01 0 -0.36(-0.26%)
Feb 15, 2018 135.08 137.89 134.20 137.36 439,945 +2.53(+1.88%)
Feb 14, 2018 133.03 135.40 132.29 134.83 269,293 +1.35(+1.01%)
Feb 13, 2018 132.12 134.34 131.28 133.48 261,860 +0.55(+0.41%)
Feb 12, 2018 133.97 134.26 131.93 132.93 413,625 -0.59(-0.44%)
Feb 09, 2018 134.68 135.73 129.55 133.52 723,467 -0.23(-0.17%)
Feb 08, 2018 142.44 143.63 131.94 133.74 642,196 -5.01(-3.61%)
Feb 07, 2018 137.29 140.10 137.13 138.75 435,848 +1.42(+1.03%)
Feb 06, 2018 136.05 139.23 133.65 137.34 423,962 -3.35(-2.38%)
Feb 05, 2018 141.26 142.86 137.84 140.69 351,805 -2.10(-1.47%)
Feb 02, 2018 144.66 144.66 142.57 142.78 193,975 -2.77(-1.90%)
Feb 01, 2018 144.91 145.60 143.61 145.55 173,918 +0.05(+0.03%)
Jan 31, 2018 145.60 146.55 145.45 145.50 307,012 +0.17(+0.12%)
Jan 30, 2018 144.70 146.00 144.70 145.33 128,410 -0.18(-0.12%)
Jan 29, 2018 146.90 147.93 145.18 145.51 185,124 -1.41(-0.96%)
Jan 26, 2018 146.33 146.98 144.40 146.92 121,068 +1.12(+0.77%)
Jan 25, 2018 143.83 146.19 143.07 145.79 214,599 +2.47(+1.72%)
Jan 24, 2018 143.03 144.63 142.29 143.33 143,155 +0.76(+0.53%)
Jan 23, 2018 141.64 142.70 140.80 142.57 197,579 +0.99(+0.70%)
Jan 22, 2018 141.84 142.84 140.78 141.58 163,390 -0.75(-0.53%)
Jan 19, 2018 141.15 142.43 141.09 142.33 122,039 +1.77(+1.26%)
Jan 18, 2018 140.94 141.56 139.73 140.56 133,333 +0.02(+0.01%)
Jan 17, 2018 140.25 141.23 139.80 140.54 206,917 +0.25(+0.18%)
Jan 16, 2018 141.49 142.90 139.45 140.29 233,201 -0.72(-0.51%)
Jan 12, 2018 141.01 141.01 141.01 0 +0.34(+0.24%)
Jan 11, 2018 138.16 140.74 137.96 140.67 288,307 +2.72(+1.97%)
Jan 10, 2018 139.41 139.41 137.93 137.96 224,960 -1.10(-0.79%)
Jan 09, 2018 139.86 140.49 138.82 139.06 303,351 -0.31(-0.22%)
Jan 08, 2018 137.55 139.60 136.81 139.37 271,264 +1.69(+1.23%)
Jan 05, 2018 137.30 137.98 136.84 137.68 167,189 +0.83(+0.61%)
Jan 04, 2018 137.15 138.00 136.61 136.85 216,851 +0.02(+0.01%)
Jan 03, 2018 136.74 137.26 136.09 136.83 129,590 +0.34(+0.25%)
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.