Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 151.43 151.43 151.43 0 +7.41(+5.15%)
Mar 28, 2018 144.30 145.72 143.19 144.02 1,836,708 +0.86(+0.60%)
Mar 27, 2018 145.00 145.72 142.39 143.16 992,150 -2.09(-1.44%)
Mar 26, 2018 144.18 146.41 140.93 145.25 1,044,320 +5.39(+3.85%)
Mar 23, 2018 142.22 143.99 139.73 139.86 575,830 -1.59(-1.12%)
Mar 22, 2018 142.26 143.26 141.29 141.45 611,104 -1.55(-1.08%)
Mar 21, 2018 144.68 145.78 142.95 143.00 638,706 -1.78(-1.23%)
Mar 20, 2018 142.70 145.68 142.09 144.78 619,310 +2.21(+1.55%)
Mar 19, 2018 143.72 144.77 141.25 142.57 777,192 -1.20(-0.83%)
Mar 16, 2018 142.63 144.96 142.63 143.77 835,298 +1.39(+0.98%)
Mar 15, 2018 144.36 144.36 141.10 142.38 600,455 -1.29(-0.90%)
Mar 14, 2018 144.13 144.55 142.59 143.67 1,550,336 +0.33(+0.23%)
Mar 13, 2018 144.41 144.86 142.66 143.34 509,699 +0.02(+0.01%)
Mar 12, 2018 143.06 144.51 142.60 143.32 576,494 +0.25(+0.17%)
Mar 09, 2018 140.83 143.18 140.49 143.07 836,403 +2.81(+2.00%)
Mar 08, 2018 141.54 142.95 139.80 140.26 1,024,669 -0.23(-0.16%)
Mar 07, 2018 142.94 139.10 140.49 1,388,239 -2.51(-1.76%)
Mar 06, 2018 143.99 144.42 142.56 143.00 886,091 -0.63(-0.44%)
Mar 05, 2018 142.79 144.15 141.06 143.63 898,740 +0.01(+0.01%)
Mar 02, 2018 141.87 143.81 139.52 143.62 947,882 +0.97(+0.68%)
Mar 01, 2018 143.89 145.01 141.19 142.65 1,183,289 -1.63(-1.13%)
Feb 28, 2018 148.17 149.01 144.17 144.28 1,021,716 -3.44(-2.33%)
Feb 27, 2018 150.58 152.13 147.60 147.72 898,083 -1.84(-1.23%)
Feb 26, 2018 149.43 150.56 147.75 149.56 542,105 +0.70(+0.47%)
Feb 23, 2018 149.96 149.98 147.70 148.86 760,010 -0.48(-0.32%)
Feb 22, 2018 149.34 545,629 +1.28(+0.86%)
Feb 21, 2018 146.65 150.88 146.65 148.06 405,608 +1.38(+0.94%)
Feb 20, 2018 147.33 147.75 145.94 146.68 581,927 -1.87(-1.26%)
Feb 16, 2018 148.55 148.55 148.55 0 -3.00(-1.98%)
Feb 15, 2018 150.78 151.55 148.04 151.55 751,613 +0.89(+0.59%)
Feb 14, 2018 146.16 151.38 146.06 150.66 1,395,065 +3.68(+2.50%)
Feb 13, 2018 146.22 147.89 146.07 146.98 411,996 +0.20(+0.14%)
Feb 12, 2018 144.44 148.29 144.44 146.78 698,146 +2.69(+1.87%)
Feb 09, 2018 143.67 145.30 139.43 144.09 986,107 +1.41(+0.99%)
Feb 08, 2018 148.37 148.55 142.58 142.68 909,410 -6.53(-4.38%)
Feb 07, 2018 152.80 152.80 149.03 149.21 784,635 +2.28(+1.55%)
Feb 06, 2018 143.06 147.68 141.21 146.93 1,385,981 -1.22(-0.82%)
Feb 05, 2018 150.49 152.40 147.03 148.15 548,642 -2.92(-1.93%)
Feb 02, 2018 153.31 154.48 151.14 151.07 592,840 -3.10(-2.01%)
Feb 01, 2018 153.00 155.66 152.09 154.17 695,434 -0.91(-0.59%)
Jan 31, 2018 156.37 157.80 154.58 155.08 693,916 -1.17(-0.75%)
Jan 30, 2018 154.85 154.85 153.63 156.25 729,595 +1.09(+0.70%)
Jan 29, 2018 152.99 157.22 152.99 155.16 680,876 +1.32(+0.86%)
Jan 26, 2018 153.58 154.05 150.89 153.84 708,315 +1.13(+0.74%)
Jan 25, 2018 152.39 155.64 151.03 152.71 926,382 +1.37(+0.91%)
Jan 24, 2018 151.63 153.74 150.74 151.34 619,329 +0.26(+0.17%)
Jan 23, 2018 148.06 151.36 147.11 151.08 664,894 +2.73(+1.84%)
Jan 22, 2018 147.06 148.67 145.90 148.35 588,978 +1.28(+0.87%)
Jan 19, 2018 145.53 147.19 144.98 147.07 568,779 +2.37(+1.64%)
Jan 18, 2018 147.34 148.29 143.79 144.70 640,854 +2.21(+1.55%)
Jan 17, 2018 141.95 143.20 140.86 142.49 510,856 +1.09(+0.77%)
Jan 16, 2018 144.15 144.15 141.08 141.40 511,762 -2.23(-1.55%)
Jan 12, 2018 143.63 143.63 143.63 0 +1.05(+0.74%)
Jan 11, 2018 141.05 142.63 140.19 142.58 490,021 +1.64(+1.16%)
Jan 10, 2018 140.94 581,570 -0.22(-0.16%)
Jan 09, 2018 142.01 142.81 140.54 141.16 414,266 -1.58(-1.11%)
Jan 08, 2018 143.10 143.63 140.42 142.74 821,811 -0.35(-0.24%)
Jan 05, 2018 141.32 143.70 140.10 143.09 1,099,768 +1.67(+1.18%)
Jan 04, 2018 139.19 142.70 137.80 141.42 1,033,900 +2.21(+1.59%)
Jan 03, 2018 139.36 139.76 137.93 139.21 855,166 +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.