Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 134.44 136.09 133.51 133.94 2,009,592 -0.43(-0.32%)
Feb 27, 2018 134.82 136.65 134.22 134.37 1,963,797 -0.17(-0.13%)
Feb 26, 2018 134.58 131.88 134.54 1,506,045 +2.32(+1.76%)
Feb 23, 2018 129.95 132.27 129.91 132.22 1,206,165 +2.81(+2.17%)
Feb 22, 2018 129.00 129.41 1,518,546 -1.01(-0.77%)
Feb 21, 2018 131.49 132.86 130.37 130.41 1,381,689 -1.27(-0.96%)
Feb 20, 2018 130.37 132.67 130.21 131.68 1,780,625 +0.78(+0.60%)
Feb 16, 2018 130.90 130.90 130.90 0 -2.20(-1.65%)
Feb 15, 2018 131.21 133.18 130.86 133.10 1,963,604 +2.39(+1.83%)
Feb 14, 2018 128.23 131.03 127.99 130.71 2,220,677 +1.60(+1.24%)
Feb 13, 2018 128.17 129.92 127.50 129.11 1,534,799 +0.02(+0.02%)
Feb 12, 2018 126.83 130.02 126.76 129.08 2,470,247 +2.64(+2.09%)
Feb 09, 2018 124.35 127.30 122.93 126.44 3,254,796 +3.07(+2.49%)
Feb 08, 2018 129.18 129.68 123.28 123.37 3,379,241 -5.55(-4.31%)
Feb 07, 2018 127.91 130.59 126.71 128.92 3,374,037 +1.84(+1.45%)
Feb 06, 2018 123.50 127.17 120.42 127.08 5,390,882 +1.06(+0.84%)
Feb 05, 2018 128.16 129.62 124.27 126.02 4,552,626 -2.24(-1.75%)
Feb 02, 2018 129.08 131.40 128.13 128.26 3,737,561 +0.16(+0.13%)
Feb 01, 2018 125.27 128.25 124.03 128.10 2,924,068 +4.38(+3.54%)
Jan 31, 2018 123.26 125.21 123.26 123.72 3,656,684 +0.12(+0.10%)
Jan 30, 2018 123.34 123.93 122.97 123.60 1,868,148 -0.10(-0.08%)
Jan 29, 2018 125.17 126.15 123.64 123.70 1,515,611 -1.38(-1.10%)
Jan 26, 2018 124.59 125.38 123.91 125.08 1,403,371 +0.80(+0.64%)
Jan 25, 2018 124.94 125.10 123.56 124.28 1,523,519 -0.66(-0.53%)
Jan 24, 2018 124.38 125.64 123.47 124.94 1,300,214 +0.60(+0.48%)
Jan 23, 2018 125.51 125.77 124.01 124.34 1,045,363 -0.97(-0.77%)
Jan 22, 2018 125.31 123.91 125.31 1,129,748 +0.94(+0.76%)
Jan 19, 2018 123.34 124.50 122.93 124.37 1,933,680 +1.67(+1.36%)
Jan 18, 2018 122.56 123.16 122.31 122.70 1,415,343 +0.61(+0.50%)
Jan 17, 2018 123.53 124.13 121.93 122.09 1,822,844 -0.60(-0.49%)
Jan 16, 2018 124.25 124.84 122.05 122.69 1,610,733 -0.43(-0.35%)
Jan 12, 2018 123.12 123.12 123.12 0 -0.06(-0.05%)
Jan 11, 2018 123.41 123.61 122.14 123.18 1,310,155 -0.07(-0.06%)
Jan 10, 2018 122.45 123.26 1,467,181 +0.22(+0.18%)
Jan 09, 2018 122.13 123.47 121.98 123.04 1,171,987 +0.72(+0.59%)
Jan 08, 2018 121.51 123.10 121.13 122.31 1,387,179 +1.68(+1.39%)
Jan 05, 2018 119.70 120.73 119.50 120.64 1,183,425 +0.78(+0.65%)
Jan 04, 2018 119.54 121.19 119.00 119.85 1,924,606 +1.27(+1.07%)
Jan 03, 2018 116.36 118.75 115.82 118.59 1,663,849 +1.87(+1.60%)
Jan 02, 2018 117.79 118.11 116.42 116.72 1,341,886 -1.02(-0.86%)
Dec 29, 2017 117.73 117.73 117.73 0 -0.21(-0.18%)
Dec 28, 2017 118.06 118.08 117.33 117.94 1,052,624 +0.29(+0.25%)
Dec 27, 2017 117.48 118.36 116.76 117.65 1,572,477 +0.41(+0.35%)
Dec 26, 2017 117.00 117.52 116.38 117.24 1,962,921 -0.03(-0.03%)
Dec 22, 2017 118.96 119.11 117.08 117.27 1,478,754 -1.50(-1.26%)
Dec 21, 2017 118.09 119.04 117.72 118.77 2,233,640 +1.13(+0.96%)
Dec 20, 2017 118.68 118.79 116.60 117.64 1,935,586 -0.57(-0.48%)
Dec 19, 2017 119.62 119.73 118.13 118.20 1,494,107 -0.88(-0.74%)
Dec 18, 2017 119.87 120.18 118.71 119.08 1,776,638 +0.17(+0.14%)
Dec 15, 2017 118.62 119.49 118.08 118.92 2,847,239 +0.51(+0.43%)
Dec 14, 2017 119.86 120.12 118.11 118.41 2,814,291 -0.94(-0.79%)
Dec 13, 2017 120.52 120.87 119.14 119.34 1,633,526 -1.12(-0.93%)
Dec 12, 2017 120.09 120.95 119.81 120.46 1,685,758 +0.25(+0.21%)
Dec 11, 2017 120.59 120.97 119.82 120.21 1,295,355 -0.09(-0.07%)
Dec 08, 2017 120.18 120.45 118.87 120.30 1,898,422 +0.59(+0.49%)
Dec 07, 2017 120.04 120.82 118.31 119.71 1,892,294 -0.02(-0.01%)
Dec 06, 2017 119.43 120.07 117.32 119.72 1,826,942 +0.50(+0.42%)
Dec 05, 2017 120.33 121.71 118.81 119.22 2,717,696 -1.02(-0.85%)
Dec 04, 2017 120.31 120.72 119.97 120.24 3,120,833 +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.