Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 131.13 131.13 131.13 0 +1.13(+0.87%)
Mar 28, 2018 130.58 131.62 129.30 130.00 5,534,656 -0.98(-0.75%)
Mar 27, 2018 133.92 134.43 130.28 130.98 3,394,995 -2.36(-1.77%)
Mar 26, 2018 131.99 133.69 131.01 133.34 2,474,656 +3.32(+2.55%)
Mar 23, 2018 133.38 134.42 129.90 130.01 3,983,308 -3.27(-2.45%)
Mar 22, 2018 135.75 136.37 132.85 133.28 2,842,281 -4.06(-2.96%)
Mar 21, 2018 136.81 138.63 136.17 137.35 2,853,791 +0.80(+0.59%)
Mar 20, 2018 136.88 137.84 136.26 136.55 2,998,742 +0.25(+0.19%)
Mar 19, 2018 137.08 137.43 135.46 136.29 2,395,186 -1.43(-1.04%)
Mar 16, 2018 137.28 138.33 137.28 137.73 4,770,897 +0.64(+0.47%)
Mar 15, 2018 136.73 137.60 136.22 137.08 2,036,324 +0.59(+0.43%)
Mar 14, 2018 138.47 138.51 136.19 136.49 2,235,391 -0.98(-0.71%)
Mar 13, 2018 138.51 139.40 137.09 137.47 2,078,246 -0.66(-0.48%)
Mar 12, 2018 140.12 140.16 137.86 138.14 2,661,658 -1.80(-1.28%)
Mar 09, 2018 137.94 140.17 137.57 139.93 3,178,892 +2.70(+1.97%)
Mar 08, 2018 137.35 137.85 136.27 137.23 2,392,543 +0.74(+0.55%)
Mar 07, 2018 137.33 133.61 136.49 4,387,786 +0.98(+0.72%)
Mar 06, 2018 135.53 136.04 134.59 135.50 3,065,208 +0.74(+0.55%)
Mar 05, 2018 133.91 135.19 132.96 134.76 3,746,768 +0.34(+0.25%)
Mar 02, 2018 132.77 135.01 132.60 134.43 3,751,148 +0.84(+0.63%)
Mar 01, 2018 137.32 137.43 133.05 133.58 5,098,302 -3.54(-2.58%)
Feb 28, 2018 140.10 140.63 137.00 137.12 3,888,991 -2.55(-1.83%)
Feb 27, 2018 142.13 142.41 139.60 139.67 3,414,331 -2.34(-1.65%)
Feb 26, 2018 142.21 140.75 142.01 3,199,071 +1.25(+0.89%)
Feb 23, 2018 139.60 140.90 139.40 140.76 3,488,499 +1.64(+1.18%)
Feb 22, 2018 138.64 139.12 2,451,389 +0.00(+0.00%)
Feb 21, 2018 139.95 141.65 139.09 139.11 4,490,110 -0.26(-0.19%)
Feb 20, 2018 138.08 140.26 137.77 139.37 4,112,222 +0.28(+0.20%)
Feb 16, 2018 139.09 139.09 139.09 0 +0.55(+0.40%)
Feb 15, 2018 138.94 136.17 138.54 4,025,568 +2.75(+2.02%)
Feb 14, 2018 133.48 136.15 132.84 135.80 3,277,886 +1.70(+1.27%)
Feb 13, 2018 134.96 133.74 134.10 3,117,527 -0.88(-0.65%)
Feb 12, 2018 134.59 136.02 132.82 134.98 3,826,539 +1.42(+1.06%)
Feb 09, 2018 132.76 134.83 129.90 133.56 5,986,433 +1.70(+1.29%)
Feb 08, 2018 136.80 136.80 131.59 131.86 3,704,174 -4.67(-3.42%)
Feb 07, 2018 136.71 139.54 136.37 136.53 3,505,015 -0.19(-0.14%)
Feb 06, 2018 133.36 137.59 132.92 136.72 5,889,833 -0.64(-0.47%)
Feb 05, 2018 140.38 142.10 132.74 137.36 6,296,599 -4.10(-2.90%)
Feb 02, 2018 143.30 144.04 141.22 141.46 4,660,627 -2.71(-1.88%)
Feb 01, 2018 143.58 145.22 143.06 144.17 3,049,000 -0.02(-0.01%)
Jan 31, 2018 144.48 144.96 143.85 144.19 3,642,904 +0.63(+0.44%)
Jan 30, 2018 144.80 145.39 144.10 143.56 4,305,496 -2.26(-1.55%)
Jan 29, 2018 148.87 149.12 145.75 145.81 4,062,697 -3.18(-2.13%)
Jan 26, 2018 146.93 149.09 145.46 148.99 5,558,859 +2.85(+1.95%)
Jan 25, 2018 145.03 146.19 144.19 146.15 4,515,836 +1.69(+1.17%)
Jan 24, 2018 144.69 145.04 143.70 144.46 2,939,112 +0.34(+0.24%)
Jan 23, 2018 143.57 144.79 143.37 144.12 4,321,229 +0.95(+0.66%)
Jan 22, 2018 143.31 143.37 142.69 143.17 3,620,169 -0.14(-0.09%)
Jan 19, 2018 143.05 143.31 142.32 143.30 4,169,873 +0.82(+0.58%)
Jan 18, 2018 143.49 144.17 142.47 142.48 2,940,974 -0.57(-0.40%)
Jan 17, 2018 142.40 143.54 142.18 143.05 3,502,737 +0.47(+0.33%)
Jan 16, 2018 143.71 144.35 142.03 142.58 3,789,385 -1.07(-0.74%)
Jan 12, 2018 143.65 143.65 143.65 0 +1.04(+0.73%)
Jan 11, 2018 141.88 142.68 141.78 142.61 2,579,450 +0.75(+0.53%)
Jan 10, 2018 141.03 141.88 139.99 141.86 2,837,787 +0.97(+0.69%)
Jan 09, 2018 139.98 141.57 139.80 140.88 3,755,009 +1.15(+0.82%)
Jan 08, 2018 140.87 141.00 139.27 139.74 3,033,950 -0.76(-0.54%)
Jan 05, 2018 139.95 141.10 139.53 140.49 2,745,156 +0.97(+0.70%)
Jan 04, 2018 137.99 139.52 137.90 139.52 4,979,283 +1.86(+1.35%)
Jan 03, 2018 138.07 138.71 137.08 137.66 7,017,780 -1.15(-0.83%)
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.