Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 150.12 150.12 150.12 0 +7.35(+5.15%)
Mar 28, 2018 143.05 144.46 141.95 142.78 1,852,712 +0.85(+0.60%)
Mar 27, 2018 143.75 144.46 141.16 141.92 1,000,795 -2.07(-1.44%)
Mar 26, 2018 142.93 145.15 139.71 144.00 1,053,420 +5.34(+3.85%)
Mar 23, 2018 140.99 142.75 138.52 138.65 580,847 -1.58(-1.12%)
Mar 22, 2018 141.03 142.02 140.07 140.23 616,429 -1.54(-1.08%)
Mar 21, 2018 143.43 144.52 141.72 141.76 644,271 -1.76(-1.23%)
Mar 20, 2018 141.47 144.42 140.86 143.53 624,706 +2.19(+1.55%)
Mar 19, 2018 142.48 143.52 140.03 141.34 783,964 -1.19(-0.83%)
Mar 16, 2018 141.40 143.71 141.40 142.53 842,576 +1.38(+0.98%)
Mar 15, 2018 143.11 143.11 139.88 141.15 605,687 -1.28(-0.90%)
Mar 14, 2018 142.88 143.30 141.36 142.43 1,563,845 +0.33(+0.23%)
Mar 13, 2018 143.16 143.61 141.43 142.10 514,140 +0.02(+0.01%)
Mar 12, 2018 141.82 143.26 141.37 142.08 581,517 +0.25(+0.17%)
Mar 09, 2018 139.61 141.94 139.28 141.83 843,691 +2.79(+2.00%)
Mar 08, 2018 140.32 141.72 138.59 139.05 1,033,597 -0.23(-0.16%)
Mar 07, 2018 141.71 137.90 139.28 1,400,335 -2.49(-1.76%)
Mar 06, 2018 142.75 143.17 141.33 141.76 893,812 -0.62(-0.44%)
Mar 05, 2018 141.56 142.91 139.84 142.39 906,571 +0.01(+0.01%)
Mar 02, 2018 140.64 142.57 138.31 142.38 956,141 +0.96(+0.68%)
Mar 01, 2018 142.65 143.76 139.97 141.42 1,193,599 -1.62(-1.13%)
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%)
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.