Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 130.65 131.14 127.75 127.86 4,170,604 -2.38(-1.83%)
Feb 27, 2018 132.53 132.79 130.17 130.24 3,661,573 -2.18(-1.65%)
Feb 26, 2018 132.61 131.25 132.42 3,430,725 +1.17(+0.89%)
Feb 23, 2018 130.17 131.38 129.99 131.25 3,741,111 +1.53(+1.18%)
Feb 22, 2018 129.28 129.72 2,628,901 +0.01(+0.00%)
Feb 21, 2018 130.50 132.09 129.70 129.72 4,815,251 -0.25(-0.19%)
Feb 20, 2018 128.76 130.79 128.47 129.96 4,410,000 +0.26(+0.20%)
Feb 16, 2018 129.70 129.70 129.70 0 +0.51(+0.40%)
Feb 15, 2018 129.56 126.97 129.19 4,317,071 +2.56(+2.02%)
Feb 14, 2018 124.46 126.96 123.87 126.63 3,515,247 +1.58(+1.27%)
Feb 13, 2018 125.84 124.71 125.05 3,343,276 -0.82(-0.65%)
Feb 12, 2018 125.50 126.84 123.85 125.86 4,103,630 +1.32(+1.06%)
Feb 09, 2018 123.80 125.73 121.13 124.54 6,419,928 +1.58(+1.29%)
Feb 08, 2018 127.56 127.56 122.70 122.96 3,972,404 -4.35(-3.42%)
Feb 07, 2018 127.48 130.12 127.16 127.31 3,758,823 -0.18(-0.14%)
Feb 06, 2018 124.36 128.29 123.94 127.49 6,316,333 -0.60(-0.47%)
Feb 05, 2018 130.90 132.51 123.77 128.09 6,752,554 -3.82(-2.90%)
Feb 02, 2018 133.63 134.32 131.69 131.91 4,998,116 -2.53(-1.88%)
Feb 01, 2018 133.89 135.41 133.40 134.43 3,269,787 -0.02(-0.01%)
Jan 31, 2018 134.72 135.18 134.14 134.45 3,906,697 +0.59(+0.44%)
Jan 30, 2018 135.02 135.57 134.37 133.86 4,617,269 -2.11(-1.55%)
Jan 29, 2018 138.81 139.05 135.91 135.97 4,356,889 -2.96(-2.13%)
Jan 26, 2018 137.01 139.02 135.64 138.93 5,961,392 +2.65(+1.95%)
Jan 25, 2018 135.23 136.32 134.45 136.28 4,842,841 +1.57(+1.17%)
Jan 24, 2018 134.92 135.25 134.00 134.70 3,151,942 +0.32(+0.24%)
Jan 23, 2018 133.88 135.01 133.69 134.38 4,634,142 +0.88(+0.66%)
Jan 22, 2018 133.63 133.69 133.05 133.50 3,882,316 -0.13(-0.10%)
Jan 19, 2018 133.39 133.63 132.71 133.63 4,471,826 +0.77(+0.58%)
Jan 18, 2018 133.80 134.43 132.85 132.86 3,153,938 -0.53(-0.40%)
Jan 17, 2018 132.78 133.84 132.58 133.39 3,756,380 +0.44(+0.33%)
Jan 16, 2018 134.00 134.60 132.44 132.95 4,063,786 -0.99(-0.74%)
Jan 12, 2018 133.95 133.95 133.95 0 +0.97(+0.73%)
Jan 11, 2018 132.30 133.04 132.21 132.98 2,766,235 +0.70(+0.53%)
Jan 10, 2018 131.50 132.30 130.53 132.28 3,043,279 +0.91(+0.69%)
Jan 09, 2018 130.53 132.01 130.36 131.37 4,026,920 +1.07(+0.82%)
Jan 08, 2018 131.36 131.48 129.87 130.30 3,253,647 -0.71(-0.54%)
Jan 05, 2018 130.50 131.57 130.11 131.01 2,943,941 +0.91(+0.70%)
Jan 04, 2018 128.67 130.10 128.59 130.10 5,339,847 +1.73(+1.35%)
Jan 03, 2018 128.75 129.34 127.82 128.36 7,525,957 -1.07(-0.83%)
Jan 02, 2018 129.53 129.68 128.59 129.43 3,400,703 +0.29(+0.23%)
Dec 29, 2017 129.14 129.14 129.14 0 -0.65(-0.50%)
Dec 28, 2017 129.69 130.00 129.37 129.79 1,964,351 +0.15(+0.12%)
Dec 27, 2017 129.70 129.76 129.10 129.63 2,094,956 +0.16(+0.12%)
Dec 26, 2017 129.21 130.04 129.21 129.47 1,672,083 +0.23(+0.18%)
Dec 22, 2017 129.85 129.92 128.94 129.25 2,555,606 -0.19(-0.15%)
Dec 21, 2017 130.64 130.75 129.25 129.44 5,769,702 -0.85(-0.65%)
Dec 20, 2017 130.47 130.68 129.76 130.29 4,254,606 +0.52(+0.40%)
Dec 19, 2017 130.65 130.87 129.69 129.77 5,048,653 -0.40(-0.31%)
Dec 18, 2017 130.52 130.78 129.68 130.17 4,245,704 +0.29(+0.22%)
Dec 15, 2017 129.82 130.15 129.32 129.89 5,099,272 +0.86(+0.67%)
Dec 14, 2017 131.28 131.72 128.97 129.03 3,731,241 -2.16(-1.65%)
Dec 13, 2017 129.21 131.81 128.94 131.19 6,014,047 +1.74(+1.34%)
Dec 12, 2017 129.46 130.20 128.83 129.46 3,512,344 +0.45(+0.35%)
Dec 11, 2017 128.82 129.61 128.78 129.01 4,303,400 -0.38(-0.29%)
Dec 08, 2017 129.60 129.77 128.89 129.39 1,760,496 +0.32(+0.25%)
Dec 07, 2017 128.83 129.50 128.69 129.07 2,428,477 +0.24(+0.18%)
Dec 06, 2017 129.08 129.46 128.67 128.83 3,439,706 -0.05(-0.04%)
Dec 05, 2017 129.53 130.37 128.85 128.88 3,066,847 -0.60(-0.46%)
Dec 04, 2017 130.01 129.48 129.48 3,860,058 -0.53(-0.41%)
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.