Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 159.54 160.05 158.30 158.30 624,250 -0.83(-0.52%)
Apr 27, 2018 159.23 160.94 158.60 159.13 606,456 -0.08(-0.05%)
Apr 26, 2018 157.15 159.53 156.03 159.21 530,830 +1.80(+1.15%)
Apr 25, 2018 158.22 159.69 156.93 157.40 640,199 -1.05(-0.66%)
Apr 24, 2018 159.84 160.59 157.95 158.46 749,944 -0.43(-0.27%)
Apr 23, 2018 158.71 160.57 158.37 158.88 664,952 +0.77(+0.49%)
Apr 20, 2018 158.54 159.22 157.45 158.11 850,568 -0.87(-0.55%)
Apr 19, 2018 159.46 160.26 158.29 158.98 636,083 -0.65(-0.40%)
Apr 18, 2018 160.79 162.37 159.23 159.62 939,593 -0.26(-0.16%)
Apr 17, 2018 159.77 160.58 158.62 159.88 1,723,618 +0.83(+0.52%)
Apr 16, 2018 159.10 160.31 158.02 159.05 1,314,672 +1.29(+0.82%)
Apr 13, 2018 162.10 162.17 156.19 157.76 1,103,173 -3.09(-1.92%)
Apr 12, 2018 157.99 161.39 157.63 160.85 1,089,200 +4.20(+2.68%)
Apr 11, 2018 155.33 158.05 155.33 156.65 772,350 +0.06(+0.04%)
Apr 10, 2018 155.65 157.26 154.52 156.59 998,211 +2.34(+1.52%)
Apr 09, 2018 156.64 157.48 154.16 154.25 938,974 -1.13(-0.73%)
Apr 06, 2018 157.00 158.59 153.92 155.38 1,251,491 -2.76(-1.74%)
Apr 05, 2018 154.53 158.84 154.27 158.14 1,204,850 +4.06(+2.64%)
Apr 04, 2018 152.68 154.54 152.02 154.07 1,120,661 +0.25(+0.16%)
Apr 03, 2018 150.23 154.14 149.68 153.82 1,537,314 +4.20(+2.81%)
Apr 02, 2018 150.32 152.53 148.52 149.62 1,762,797 -0.51(-0.34%)
Mar 29, 2018 150.13 150.13 150.13 0 +7.35(+5.14%)
Mar 28, 2018 143.06 144.47 141.96 142.78 1,852,649 +0.85(+0.60%)
Mar 27, 2018 143.75 144.47 141.16 141.93 1,000,760 -2.07(-1.44%)
Mar 26, 2018 142.94 145.15 139.72 144.00 1,053,383 +5.34(+3.85%)
Mar 23, 2018 141.00 142.75 138.53 138.66 580,827 -1.58(-1.12%)
Mar 22, 2018 141.04 142.03 140.07 140.23 616,407 -1.54(-1.08%)
Mar 21, 2018 143.44 144.53 141.72 141.77 644,249 -1.76(-1.23%)
Mar 20, 2018 141.47 144.43 140.87 143.53 624,685 +2.19(+1.55%)
Mar 19, 2018 142.48 143.52 140.03 141.34 783,937 -1.19(-0.83%)
Mar 16, 2018 141.40 143.71 141.40 142.53 842,547 +1.38(+0.98%)
Mar 15, 2018 143.12 143.12 139.89 141.16 605,666 -1.28(-0.90%)
Mar 14, 2018 142.89 143.31 141.36 142.43 1,563,791 +0.33(+0.23%)
Mar 13, 2018 143.17 143.61 141.43 142.11 514,122 +0.02(+0.01%)
Mar 12, 2018 141.83 143.27 141.37 142.09 581,497 +0.25(+0.17%)
Mar 09, 2018 139.62 141.95 139.28 141.84 843,662 +2.79(+2.00%)
Mar 08, 2018 140.32 141.72 138.60 139.05 1,033,562 -0.23(-0.16%)
Mar 07, 2018 141.71 137.90 139.28 1,400,287 -2.49(-1.76%)
Mar 06, 2018 142.75 143.18 141.33 141.77 893,781 -0.62(-0.44%)
Mar 05, 2018 141.56 142.91 139.85 142.39 906,540 +0.01(+0.01%)
Mar 02, 2018 140.65 142.57 138.32 142.38 956,108 +0.96(+0.68%)
Mar 01, 2018 142.65 143.76 139.97 141.42 1,193,558 -1.62(-1.13%)
Feb 28, 2018 146.90 147.73 142.93 143.04 1,030,583 -3.41(-2.33%)
Feb 27, 2018 149.28 150.82 146.33 146.45 905,877 -1.79(-1.20%)
Feb 26, 2018 148.11 149.23 146.45 148.24 546,949 +0.69(+0.47%)
Feb 23, 2018 148.63 148.65 146.39 147.54 766,801 -0.47(-0.32%)
Feb 22, 2018 148.02 550,504 +1.27(+0.86%)
Feb 21, 2018 145.35 149.54 145.35 146.75 409,232 +1.37(+0.94%)
Feb 20, 2018 146.03 146.44 144.65 145.38 587,126 -1.85(-1.26%)
Feb 16, 2018 147.23 147.23 147.23 0 -2.97(-1.98%)
Feb 15, 2018 149.44 150.21 146.73 150.21 758,329 +0.88(+0.59%)
Feb 14, 2018 144.87 150.04 144.77 149.33 1,407,530 +3.65(+2.50%)
Feb 13, 2018 144.93 146.58 144.78 145.68 415,677 +0.20(+0.14%)
Feb 12, 2018 143.16 146.98 143.16 145.48 704,384 +2.67(+1.87%)
Feb 09, 2018 142.40 144.01 138.19 142.81 994,918 +1.40(+0.99%)
Feb 08, 2018 147.06 147.23 141.32 141.42 917,536 -6.47(-4.38%)
Feb 07, 2018 151.45 151.45 147.71 147.89 791,646 +2.26(+1.55%)
Feb 06, 2018 141.79 146.37 139.96 145.63 1,398,365 -1.21(-0.82%)
Feb 05, 2018 149.16 151.05 145.73 146.84 553,544 -2.89(-1.93%)
Feb 02, 2018 151.95 153.11 149.80 149.73 598,137 -3.07(-2.01%)
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.