Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 134.46 136.10 133.53 133.96 2,009,386 -0.43(-0.32%)
Feb 27, 2018 134.83 136.67 134.23 134.39 1,963,596 -0.17(-0.13%)
Feb 26, 2018 134.60 131.90 134.56 1,505,891 +2.32(+1.76%)
Feb 23, 2018 129.96 132.28 129.92 132.23 1,206,041 +2.81(+2.17%)
Feb 22, 2018 129.02 129.42 1,518,390 -1.01(-0.77%)
Feb 21, 2018 131.50 132.87 130.39 130.43 1,381,548 -1.27(-0.96%)
Feb 20, 2018 130.39 132.69 130.22 131.69 1,780,442 +0.78(+0.60%)
Feb 16, 2018 130.91 130.91 130.91 0 -2.20(-1.65%)
Feb 15, 2018 131.23 133.19 130.87 133.11 1,963,402 +2.39(+1.83%)
Feb 14, 2018 128.24 131.05 128.00 130.73 2,220,450 +1.60(+1.24%)
Feb 13, 2018 128.19 129.94 127.51 129.12 1,534,642 +0.02(+0.02%)
Feb 12, 2018 126.84 130.03 126.78 129.10 2,469,993 +2.64(+2.09%)
Feb 09, 2018 124.36 127.32 122.95 126.45 3,254,462 +3.07(+2.49%)
Feb 08, 2018 129.19 129.69 123.29 123.38 3,378,895 -5.56(-4.31%)
Feb 07, 2018 127.92 130.60 126.72 128.94 3,373,692 +1.84(+1.45%)
Feb 06, 2018 123.51 127.19 120.43 127.10 5,390,329 +1.06(+0.84%)
Feb 05, 2018 128.18 129.63 124.28 126.03 4,552,159 -2.24(-1.75%)
Feb 02, 2018 129.09 131.41 128.15 128.28 3,737,178 +0.16(+0.13%)
Feb 01, 2018 125.28 128.26 124.04 128.11 2,923,769 +4.38(+3.54%)
Jan 31, 2018 123.28 125.22 123.28 123.74 3,656,309 +0.12(+0.10%)
Jan 30, 2018 123.35 123.95 122.99 123.61 1,867,956 -0.10(-0.08%)
Jan 29, 2018 125.19 126.16 123.66 123.71 1,515,456 -1.38(-1.10%)
Jan 26, 2018 124.61 125.40 123.92 125.09 1,403,227 +0.80(+0.64%)
Jan 25, 2018 124.95 125.11 123.57 124.29 1,523,363 -0.66(-0.53%)
Jan 24, 2018 124.40 125.66 123.49 124.95 1,300,081 +0.60(+0.48%)
Jan 23, 2018 125.53 125.78 124.02 124.36 1,045,256 -0.97(-0.77%)
Jan 22, 2018 125.32 123.92 125.32 1,129,632 +0.94(+0.76%)
Jan 19, 2018 123.36 124.51 122.95 124.38 1,933,482 +1.67(+1.36%)
Jan 18, 2018 122.58 123.17 122.32 122.71 1,415,198 +0.61(+0.50%)
Jan 17, 2018 123.54 124.14 121.95 122.10 1,822,658 -0.60(-0.49%)
Jan 16, 2018 124.27 124.86 122.06 122.70 1,610,568 -0.43(-0.35%)
Jan 12, 2018 123.13 123.13 123.13 0 -0.06(-0.05%)
Jan 11, 2018 123.42 123.63 122.15 123.20 1,310,021 -0.07(-0.06%)
Jan 10, 2018 122.46 123.27 1,467,031 +0.22(+0.18%)
Jan 09, 2018 122.14 123.48 122.00 123.05 1,171,867 +0.73(+0.59%)
Jan 08, 2018 121.52 123.11 121.14 122.33 1,387,036 +1.68(+1.39%)
Jan 05, 2018 119.71 120.75 119.52 120.65 1,183,304 +0.78(+0.65%)
Jan 04, 2018 119.55 121.20 119.01 119.87 1,924,409 +1.27(+1.07%)
Jan 03, 2018 116.37 118.76 115.83 118.60 1,663,679 +1.87(+1.60%)
Jan 02, 2018 117.80 118.12 116.43 116.73 1,341,749 -1.02(-0.86%)
Dec 29, 2017 117.75 117.75 117.75 0 -0.21(-0.18%)
Dec 28, 2017 118.08 118.09 117.34 117.96 1,052,516 +0.29(+0.25%)
Dec 27, 2017 117.49 118.38 116.77 117.67 1,572,316 +0.41(+0.35%)
Dec 26, 2017 117.01 117.53 116.40 117.25 1,962,719 -0.03(-0.03%)
Dec 22, 2017 118.97 119.12 117.09 117.29 1,478,602 -1.50(-1.26%)
Dec 21, 2017 118.10 119.05 117.73 118.78 2,233,411 +1.13(+0.96%)
Dec 20, 2017 118.69 118.81 116.61 117.65 1,935,388 -0.57(-0.48%)
Dec 19, 2017 119.63 119.74 118.14 118.22 1,493,954 -0.88(-0.74%)
Dec 18, 2017 119.88 120.19 118.72 119.10 1,776,456 +0.17(+0.14%)
Dec 15, 2017 118.63 119.51 118.09 118.93 2,846,947 +0.51(+0.43%)
Dec 14, 2017 119.87 120.14 118.12 118.42 2,814,002 -0.94(-0.79%)
Dec 13, 2017 120.53 120.88 119.15 119.36 1,633,358 -1.12(-0.93%)
Dec 12, 2017 120.10 120.96 119.82 120.47 1,685,585 +0.25(+0.21%)
Dec 11, 2017 120.61 120.99 119.84 120.22 1,295,222 -0.09(-0.07%)
Dec 08, 2017 120.19 120.47 118.88 120.31 1,898,227 +0.59(+0.49%)
Dec 07, 2017 120.06 120.84 118.32 119.72 1,892,100 -0.02(-0.01%)
Dec 06, 2017 119.44 120.09 117.33 119.73 1,826,755 +0.50(+0.42%)
Dec 05, 2017 120.34 121.72 118.82 119.23 2,717,417 -1.02(-0.85%)
Dec 04, 2017 120.32 120.74 119.98 120.25 3,120,513 +2.05(+1.74%)
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.