Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 146.89 147.72 142.93 143.03 1,030,619 -3.41(-2.33%)
Feb 27, 2018 149.28 150.82 146.32 146.44 905,908 -1.79(-1.20%)
Feb 26, 2018 148.10 149.22 146.44 148.23 546,967 +0.69(+0.47%)
Feb 23, 2018 148.63 148.65 146.39 147.54 766,827 -0.47(-0.32%)
Feb 22, 2018 148.01 550,523 +1.27(+0.86%)
Feb 21, 2018 145.35 149.54 145.35 146.74 409,246 +1.37(+0.94%)
Feb 20, 2018 146.02 146.44 144.64 145.38 587,146 -1.85(-1.26%)
Feb 16, 2018 147.23 147.23 147.23 0 -2.97(-1.98%)
Feb 15, 2018 149.44 150.20 146.72 150.20 758,355 +0.88(+0.59%)
Feb 14, 2018 144.86 150.03 144.76 149.32 1,407,578 +3.65(+2.50%)
Feb 13, 2018 144.92 146.57 144.77 145.67 415,691 +0.20(+0.14%)
Feb 12, 2018 143.16 146.97 143.16 145.47 704,408 +2.67(+1.87%)
Feb 09, 2018 142.39 144.01 138.19 142.81 994,952 +1.40(+0.99%)
Feb 08, 2018 147.05 147.23 141.31 141.41 917,567 -6.47(-4.38%)
Feb 07, 2018 151.44 151.44 147.71 147.88 791,673 +2.26(+1.55%)
Feb 06, 2018 141.79 146.37 139.96 145.62 1,398,413 -1.21(-0.82%)
Feb 05, 2018 149.15 151.04 145.72 146.83 553,563 -2.89(-1.93%)
Feb 02, 2018 151.95 153.11 149.80 149.73 598,157 -3.07(-2.01%)
Feb 01, 2018 151.64 154.28 150.74 152.80 701,672 -0.90(-0.59%)
Jan 31, 2018 154.98 156.40 153.21 153.70 700,140 -1.16(-0.75%)
Jan 30, 2018 153.47 153.47 152.26 154.86 736,139 +1.08(+0.70%)
Jan 29, 2018 151.63 155.82 151.63 153.78 686,983 +1.31(+0.86%)
Jan 26, 2018 152.22 152.68 149.55 152.47 714,668 +1.12(+0.74%)
Jan 25, 2018 151.03 154.26 149.69 151.35 934,691 +1.36(+0.90%)
Jan 24, 2018 150.28 152.37 149.40 150.00 624,884 +0.26(+0.17%)
Jan 23, 2018 146.74 150.01 145.80 149.74 670,858 +2.71(+1.84%)
Jan 22, 2018 145.75 147.35 144.60 147.03 594,261 +1.27(+0.87%)
Jan 19, 2018 144.24 145.88 143.69 145.76 573,881 +2.35(+1.64%)
Jan 18, 2018 146.03 146.97 142.51 143.41 646,602 +2.19(+1.55%)
Jan 17, 2018 140.69 141.93 139.61 141.22 515,438 +1.08(+0.77%)
Jan 16, 2018 142.87 142.87 139.83 140.14 516,352 -2.21(-1.55%)
Jan 12, 2018 142.35 142.35 142.35 0 +1.04(+0.74%)
Jan 11, 2018 139.80 141.36 138.94 141.31 494,416 +1.62(+1.16%)
Jan 10, 2018 139.69 586,786 -0.22(-0.16%)
Jan 09, 2018 140.75 141.54 139.29 139.91 417,982 -1.57(-1.11%)
Jan 08, 2018 141.83 142.35 139.17 141.47 829,182 -0.35(-0.24%)
Jan 05, 2018 140.06 142.42 138.85 141.82 1,109,633 +1.66(+1.18%)
Jan 04, 2018 137.95 141.43 136.57 140.16 1,043,174 +2.19(+1.59%)
Jan 03, 2018 138.12 138.52 136.70 137.97 862,836 +0.24(+0.17%)
Jan 02, 2018 136.37 137.91 136.05 137.73 644,071 +1.74(+1.28%)
Dec 29, 2017 135.99 135.99 135.99 0 +0.30(+0.22%)
Dec 28, 2017 135.55 135.91 134.65 135.69 473,289 +0.24(+0.18%)
Dec 27, 2017 135.71 135.94 134.68 135.46 411,532 +0.15(+0.11%)
Dec 26, 2017 134.20 135.60 134.20 135.31 345,135 +0.91(+0.68%)
Dec 22, 2017 134.97 135.11 133.44 134.39 774,789 -0.01(-0.01%)
Dec 21, 2017 134.48 135.66 133.75 134.40 679,898 -0.01(-0.01%)
Dec 20, 2017 136.25 136.25 134.22 134.41 535,043 -0.97(-0.72%)
Dec 19, 2017 135.83 136.68 134.73 135.39 1,029,581 +0.29(+0.21%)
Dec 18, 2017 133.16 136.62 132.68 135.10 972,071 +2.25(+1.69%)
Dec 15, 2017 131.45 133.39 131.43 132.85 996,521 +2.33(+1.78%)
Dec 14, 2017 132.20 132.25 129.65 130.52 990,394 -0.91(-0.69%)
Dec 13, 2017 131.57 133.11 131.42 131.43 798,491 -0.33(-0.25%)
Dec 12, 2017 131.76 133.75 131.43 131.76 788,162 -1.61(-1.20%)
Dec 11, 2017 133.75 134.51 132.39 133.36 541,978 -0.83(-0.62%)
Dec 08, 2017 133.00 134.21 132.45 134.20 559,132 +1.66(+1.25%)
Dec 07, 2017 131.83 132.95 131.42 132.54 674,512 +0.45(+0.34%)
Dec 06, 2017 132.41 130.83 132.09 821,608 -0.32(-0.24%)
Dec 05, 2017 133.56 133.61 130.60 132.41 1,526,482 -0.67(-0.51%)
Dec 04, 2017 136.59 136.59 133.08 133.09 1,706,997 -3.00(-2.21%)
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.