Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 159.00 160.81 158.42 159.65 2,753,339 -0.02(-0.01%)
Jan 31, 2018 159.99 160.53 159.30 159.67 3,289,652 +0.70(+0.44%)
Jan 30, 2018 160.35 161.00 159.57 158.97 3,887,992 -2.50(-1.55%)
Jan 29, 2018 164.85 165.13 161.40 161.47 3,668,738 -3.52(-2.13%)
Jan 26, 2018 162.71 165.10 161.08 164.99 5,019,817 +3.15(+1.95%)
Jan 25, 2018 160.60 161.89 159.67 161.84 4,077,936 +1.87(+1.17%)
Jan 24, 2018 160.23 160.62 159.13 159.97 2,654,107 +0.38(+0.24%)
Jan 23, 2018 158.99 160.34 158.76 159.59 3,902,200 +1.05(+0.66%)
Jan 22, 2018 158.70 158.76 158.01 158.54 3,269,122 -0.15(-0.09%)
Jan 19, 2018 158.41 158.70 157.60 158.69 3,765,521 +0.91(+0.58%)
Jan 18, 2018 158.90 159.65 157.77 157.78 2,655,788 -0.63(-0.40%)
Jan 17, 2018 157.69 158.95 157.45 158.41 3,163,077 +0.52(+0.33%)
Jan 16, 2018 159.14 159.85 157.28 157.89 3,421,929 -1.18(-0.74%)
Jan 12, 2018 159.07 159.07 159.07 0 +1.15(+0.73%)
Jan 11, 2018 157.12 158.00 157.01 157.92 2,329,321 +0.83(+0.53%)
Jan 10, 2018 156.17 157.12 155.02 157.09 2,562,607 +1.08(+0.69%)
Jan 09, 2018 155.01 156.77 154.81 156.01 3,390,886 +1.27(+0.82%)
Jan 08, 2018 156.00 156.14 154.23 154.74 2,739,748 -0.84(-0.54%)
Jan 05, 2018 154.98 156.25 154.51 155.58 2,478,959 +1.08(+0.70%)
Jan 04, 2018 152.81 154.50 152.71 154.50 4,496,442 +2.06(+1.35%)
Jan 03, 2018 152.90 153.60 151.80 152.44 6,337,266 -1.27(-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.