Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 147.03 147.71 144.60 144.68 3,235,486 -2.25(-1.53%)
Apr 27, 2018 146.54 147.19 145.87 146.93 2,132,145 +0.13(+0.09%)
Apr 26, 2018 147.32 148.01 146.07 146.80 2,404,559 -0.26(-0.18%)
Apr 25, 2018 147.46 148.20 145.05 147.06 2,877,078 -0.16(-0.11%)
Apr 24, 2018 148.88 150.08 144.85 147.22 4,191,702 -1.40(-0.94%)
Apr 23, 2018 150.71 151.63 147.56 148.62 4,460,797 -1.95(-1.30%)
Apr 20, 2018 150.77 151.57 147.94 150.57 5,270,202 +2.44(+1.65%)
Apr 19, 2018 148.79 149.95 147.52 148.13 3,179,611 -1.24(-0.83%)
Apr 18, 2018 149.36 150.24 148.57 149.37 2,751,239 +0.67(+0.45%)
Apr 17, 2018 147.89 149.04 147.69 148.70 2,106,293 +1.95(+1.33%)
Apr 16, 2018 147.39 148.13 146.44 146.75 2,565,673 +0.63(+0.43%)
Apr 13, 2018 147.20 147.37 145.38 146.12 1,588,588 -0.35(-0.24%)
Apr 12, 2018 145.10 147.16 145.10 146.47 2,327,729 +2.19(+1.52%)
Apr 11, 2018 144.49 145.72 143.95 144.28 1,953,148 -1.35(-0.93%)
Apr 10, 2018 145.02 147.07 144.60 145.63 2,928,456 +2.80(+1.96%)
Apr 09, 2018 143.32 145.31 142.64 142.83 1,952,435 +0.09(+0.06%)
Apr 06, 2018 145.17 145.90 141.48 142.74 2,867,863 -3.66(-2.50%)
Apr 05, 2018 145.82 146.94 145.28 146.40 2,238,432 +1.56(+1.08%)
Apr 04, 2018 141.82 145.07 141.55 144.84 2,768,723 +0.58(+0.40%)
Apr 03, 2018 143.00 144.34 141.63 144.26 3,205,576 +1.83(+1.28%)
Apr 02, 2018 143.84 144.64 140.20 142.43 4,092,076 -2.08(-1.44%)
Mar 29, 2018 144.51 144.51 144.51 0 +1.25(+0.87%)
Mar 28, 2018 143.90 145.05 142.49 143.26 5,022,249 -1.08(-0.75%)
Mar 27, 2018 147.58 148.15 143.57 144.34 3,080,681 -2.60(-1.77%)
Mar 26, 2018 145.46 147.32 144.38 146.94 2,245,549 +3.66(+2.55%)
Mar 23, 2018 146.99 148.13 143.15 143.28 3,614,527 -3.60(-2.45%)
Mar 22, 2018 149.60 150.28 146.40 146.88 2,579,138 -4.48(-2.96%)
Mar 21, 2018 150.77 152.77 150.06 151.36 2,589,583 +0.88(+0.58%)
Mar 20, 2018 150.84 151.90 150.16 150.48 2,721,114 +0.28(+0.19%)
Mar 19, 2018 151.07 151.45 149.28 150.20 2,173,436 -1.58(-1.04%)
Mar 16, 2018 151.29 152.44 151.29 151.78 4,329,200 +0.71(+0.47%)
Mar 15, 2018 150.68 151.64 150.12 151.07 1,847,798 +0.65(+0.43%)
Mar 14, 2018 152.60 152.64 150.09 150.42 2,028,435 -1.08(-0.71%)
Mar 13, 2018 152.64 153.62 151.08 151.50 1,885,839 -0.73(-0.48%)
Mar 12, 2018 154.42 154.46 151.93 152.23 2,415,238 -1.98(-1.28%)
Mar 09, 2018 152.01 154.47 151.60 154.21 2,884,585 +2.98(+1.97%)
Mar 08, 2018 151.36 151.91 150.17 151.23 2,171,038 +0.82(+0.55%)
Mar 07, 2018 151.34 147.24 150.41 3,981,558 +1.08(+0.72%)
Mar 06, 2018 149.36 149.92 148.32 149.33 2,781,426 +0.82(+0.55%)
Mar 05, 2018 147.57 148.98 146.52 148.51 3,399,886 +0.37(+0.25%)
Mar 02, 2018 146.32 148.79 146.13 148.14 3,403,861 +0.93(+0.63%)
Mar 01, 2018 151.33 151.45 146.62 147.21 4,626,293 -3.90(-2.58%)
Feb 28, 2018 154.40 154.98 150.98 151.11 3,528,942 -2.81(-1.83%)
Feb 27, 2018 156.63 156.94 153.84 153.92 3,098,227 -2.58(-1.65%)
Feb 26, 2018 156.72 155.11 156.50 2,902,896 +1.38(+0.89%)
Feb 23, 2018 153.84 155.27 153.62 155.12 3,165,528 +1.81(+1.18%)
Feb 22, 2018 152.79 153.31 2,224,436 -0.74(-0.48%)
Feb 21, 2018 154.98 156.86 154.03 154.05 4,054,704 -0.29(-0.19%)
Feb 20, 2018 152.91 155.32 152.56 154.34 3,713,460 +0.31(+0.20%)
Feb 16, 2018 154.03 154.03 154.03 0 +0.61(+0.40%)
Feb 15, 2018 153.86 150.79 153.42 3,635,209 +3.04(+2.02%)
Feb 14, 2018 147.81 150.77 147.10 150.38 2,960,030 +1.88(+1.27%)
Feb 13, 2018 149.45 148.10 148.50 2,815,221 -0.97(-0.65%)
Feb 12, 2018 149.04 150.63 147.08 149.47 3,455,480 +1.57(+1.06%)
Feb 09, 2018 147.02 149.31 143.85 147.90 5,405,929 +1.88(+1.29%)
Feb 08, 2018 151.49 151.49 145.72 146.02 3,344,981 -5.17(-3.42%)
Feb 07, 2018 151.39 154.53 151.01 151.19 3,165,134 -0.21(-0.14%)
Feb 06, 2018 147.68 152.36 147.19 151.40 5,318,696 -0.71(-0.47%)
Feb 05, 2018 155.45 157.36 146.99 152.11 5,686,018 -4.54(-2.90%)
Feb 02, 2018 158.69 159.51 156.39 156.65 4,208,686 -3.00(-1.88%)
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.