Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 146.96 147.79 142.99 143.10 1,030,142 -3.41(-2.33%)
Feb 27, 2018 149.35 150.89 146.39 146.51 905,489 -1.79(-1.20%)
Feb 26, 2018 148.17 149.29 146.51 148.30 546,712 +0.69(+0.47%)
Feb 23, 2018 148.70 148.72 146.46 147.60 766,470 -0.48(-0.32%)
Feb 22, 2018 148.08 550,266 +1.27(+0.86%)
Feb 21, 2018 145.41 149.61 145.41 146.81 409,055 +1.37(+0.94%)
Feb 20, 2018 146.09 146.50 144.71 145.44 586,873 -1.85(-1.26%)
Feb 16, 2018 147.30 147.30 147.30 0 -2.97(-1.98%)
Feb 15, 2018 149.51 150.27 146.79 150.27 758,001 +0.88(+0.59%)
Feb 14, 2018 144.93 150.10 144.83 149.39 1,406,923 +3.65(+2.50%)
Feb 13, 2018 144.99 146.64 144.84 145.74 415,498 +0.20(+0.14%)
Feb 12, 2018 143.22 147.04 143.22 145.54 704,080 +2.67(+1.87%)
Feb 09, 2018 142.46 144.07 138.25 142.88 994,489 +1.40(+0.99%)
Feb 08, 2018 147.12 147.30 141.38 141.48 917,140 -6.47(-4.38%)
Feb 07, 2018 151.51 151.51 147.77 147.95 791,304 +2.26(+1.55%)
Feb 06, 2018 141.85 146.44 140.02 145.69 1,397,762 -1.21(-0.82%)
Feb 05, 2018 149.22 151.12 145.79 146.90 553,305 -2.90(-1.93%)
Feb 02, 2018 152.02 153.18 149.87 149.80 597,879 -3.07(-2.01%)
Feb 01, 2018 151.71 154.35 150.81 152.87 701,345 -0.90(-0.59%)
Jan 31, 2018 155.05 156.47 153.28 153.77 699,814 -1.16(-0.75%)
Jan 30, 2018 153.54 153.54 152.34 154.93 735,796 +1.08(+0.70%)
Jan 29, 2018 151.70 155.90 151.70 153.85 686,663 +1.31(+0.86%)
Jan 26, 2018 152.29 152.75 149.62 152.54 714,335 +1.12(+0.74%)
Jan 25, 2018 151.11 154.33 149.76 151.42 934,256 +1.36(+0.91%)
Jan 24, 2018 150.35 152.44 149.47 150.06 624,593 +0.26(+0.17%)
Jan 23, 2018 146.81 150.08 145.87 149.81 670,545 +2.71(+1.84%)
Jan 22, 2018 145.82 147.42 144.67 147.10 593,984 +1.27(+0.87%)
Jan 19, 2018 144.30 145.95 143.76 145.83 573,613 +2.35(+1.64%)
Jan 18, 2018 146.10 147.04 142.58 143.48 646,301 +2.19(+1.55%)
Jan 17, 2018 140.75 141.99 139.67 141.29 515,198 +1.08(+0.77%)
Jan 16, 2018 142.94 142.94 139.89 140.21 516,112 -2.21(-1.55%)
Jan 12, 2018 142.42 142.42 142.42 0 +1.04(+0.74%)
Jan 11, 2018 139.86 141.43 139.01 141.38 494,186 +1.63(+1.16%)
Jan 10, 2018 139.75 586,513 -0.22(-0.16%)
Jan 09, 2018 140.81 141.61 139.35 139.97 417,787 -1.57(-1.11%)
Jan 08, 2018 141.89 142.42 139.24 141.54 828,796 -0.35(-0.24%)
Jan 05, 2018 140.13 142.49 138.92 141.88 1,109,116 +1.66(+1.18%)
Jan 04, 2018 138.02 141.50 136.64 140.23 1,042,688 +2.19(+1.59%)
Jan 03, 2018 138.19 138.58 136.77 138.04 862,435 +0.24(+0.17%)
Jan 02, 2018 136.43 137.98 136.11 137.80 643,771 +1.75(+1.28%)
Dec 29, 2017 136.05 136.05 136.05 0 +0.30(+0.22%)
Dec 28, 2017 135.62 135.97 134.72 135.76 473,069 +0.24(+0.18%)
Dec 27, 2017 135.78 136.00 134.75 135.52 411,340 +0.15(+0.11%)
Dec 26, 2017 134.26 135.67 134.26 135.37 344,974 +0.91(+0.68%)
Dec 22, 2017 135.03 135.17 133.50 134.46 774,428 -0.01(-0.01%)
Dec 21, 2017 134.55 135.72 133.81 134.47 679,581 -0.01(-0.01%)
Dec 20, 2017 136.31 136.31 134.28 134.48 534,794 -0.97(-0.72%)
Dec 19, 2017 135.90 136.75 134.79 135.45 1,029,101 +0.29(+0.21%)
Dec 18, 2017 133.23 136.68 132.74 135.16 971,618 +2.25(+1.69%)
Dec 15, 2017 131.51 133.45 131.49 132.91 996,057 +2.33(+1.78%)
Dec 14, 2017 132.27 132.31 129.71 130.58 989,932 -0.91(-0.69%)
Dec 13, 2017 131.63 133.17 131.48 131.49 798,119 -0.33(-0.25%)
Dec 12, 2017 131.82 133.81 131.49 131.82 787,794 -1.61(-1.20%)
Dec 11, 2017 133.81 134.58 132.45 133.43 541,725 -0.83(-0.62%)
Dec 08, 2017 133.06 134.27 132.51 134.26 558,872 +1.66(+1.25%)
Dec 07, 2017 131.89 133.01 131.48 132.60 674,198 +0.45(+0.34%)
Dec 06, 2017 132.47 130.89 132.16 821,225 -0.32(-0.24%)
Dec 05, 2017 133.62 133.67 130.66 132.47 1,525,770 -0.67(-0.51%)
Dec 04, 2017 136.66 136.66 133.14 133.15 1,706,202 -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.