Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 151.65 154.28 150.74 152.81 701,648 -0.90(-0.59%)
Jan 31, 2018 154.99 156.40 153.21 153.71 700,116 -1.16(-0.75%)
Jan 30, 2018 153.48 153.48 152.27 154.87 736,114 +1.08(+0.70%)
Jan 29, 2018 151.63 155.83 151.63 153.79 686,960 +1.31(+0.86%)
Jan 26, 2018 152.22 152.69 149.56 152.48 714,644 +1.12(+0.74%)
Jan 25, 2018 151.04 154.26 149.69 151.36 934,659 +1.36(+0.91%)
Jan 24, 2018 150.29 152.38 149.41 150.00 624,863 +0.26(+0.17%)
Jan 23, 2018 146.75 150.02 145.81 149.74 670,835 +2.71(+1.84%)
Jan 22, 2018 145.76 147.35 144.61 147.04 594,240 +1.27(+0.87%)
Jan 19, 2018 144.24 145.89 143.70 145.77 573,861 +2.35(+1.64%)
Jan 18, 2018 146.03 146.98 142.52 143.42 646,580 +2.19(+1.55%)
Jan 17, 2018 140.69 141.93 139.61 141.23 515,420 +1.08(+0.77%)
Jan 16, 2018 142.87 142.87 139.83 140.15 516,334 -2.21(-1.55%)
Jan 12, 2018 142.36 142.36 142.36 0 +1.04(+0.74%)
Jan 11, 2018 139.80 141.37 138.95 141.32 494,399 +1.62(+1.16%)
Jan 10, 2018 139.69 586,766 -0.22(-0.16%)
Jan 09, 2018 140.75 141.54 139.29 139.91 417,967 -1.57(-1.11%)
Jan 08, 2018 141.83 142.36 139.18 141.48 829,154 -0.35(-0.24%)
Jan 05, 2018 140.07 142.43 138.86 141.82 1,109,595 +1.66(+1.18%)
Jan 04, 2018 137.96 141.44 136.58 140.17 1,043,138 +2.19(+1.59%)
Jan 03, 2018 138.13 138.52 136.71 137.98 862,807 +0.24(+0.17%)
Jan 02, 2018 136.37 137.92 136.05 137.74 644,048 +1.74(+1.28%)
Dec 29, 2017 136.00 136.00 136.00 0 +0.30(+0.22%)
Dec 28, 2017 135.56 135.92 134.66 135.70 473,273 +0.24(+0.17%)
Dec 27, 2017 135.72 135.94 134.69 135.46 411,518 +0.15(+0.11%)
Dec 26, 2017 134.20 135.61 134.20 135.31 345,123 +0.91(+0.68%)
Dec 22, 2017 134.97 135.11 133.44 134.40 774,762 -0.01(-0.01%)
Dec 21, 2017 134.49 135.66 133.75 134.41 679,875 -0.01(-0.01%)
Dec 20, 2017 136.25 136.25 134.22 134.42 535,025 -0.97(-0.72%)
Dec 19, 2017 135.84 136.69 134.74 135.39 1,029,546 +0.29(+0.21%)
Dec 18, 2017 133.17 136.62 132.68 135.10 972,037 +2.25(+1.69%)
Dec 15, 2017 131.46 133.39 131.44 132.85 996,487 +2.33(+1.78%)
Dec 14, 2017 132.21 132.26 129.65 130.52 990,360 -0.91(-0.69%)
Dec 13, 2017 131.57 133.11 131.43 131.44 798,464 -0.33(-0.25%)
Dec 12, 2017 131.76 133.75 131.44 131.76 788,135 -1.60(-1.20%)
Dec 11, 2017 133.75 134.52 132.40 133.37 541,959 -0.83(-0.62%)
Dec 08, 2017 133.00 134.21 132.46 134.20 559,113 +1.66(+1.25%)
Dec 07, 2017 131.83 132.95 131.43 132.55 674,489 +0.45(+0.34%)
Dec 06, 2017 132.42 130.83 132.10 821,580 -0.32(-0.24%)
Dec 05, 2017 133.57 133.62 130.60 132.42 1,526,429 -0.67(-0.51%)
Dec 04, 2017 136.60 136.60 133.08 133.09 1,706,939 -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.