Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 133.42 134.03 131.21 131.28 3,565,594 -2.04(-1.53%)
Apr 27, 2018 132.97 133.56 132.37 133.33 2,349,682 +0.12(+0.09%)
Apr 26, 2018 133.68 134.31 132.55 133.21 2,649,890 -0.24(-0.18%)
Apr 25, 2018 133.81 134.48 131.62 133.44 3,170,619 -0.15(-0.11%)
Apr 24, 2018 135.10 136.19 131.44 133.59 4,619,371 -1.27(-0.94%)
Apr 23, 2018 136.76 137.59 133.90 134.86 4,915,921 -1.77(-1.29%)
Apr 20, 2018 136.81 137.54 134.24 136.63 5,807,907 +2.21(+1.65%)
Apr 19, 2018 135.01 136.07 133.86 134.42 3,504,018 -1.12(-0.83%)
Apr 18, 2018 135.53 136.33 134.81 135.54 3,031,941 +0.61(+0.45%)
Apr 17, 2018 134.20 135.24 134.02 134.93 2,321,192 +1.77(+1.33%)
Apr 16, 2018 133.74 134.42 132.88 133.16 2,827,442 +0.57(+0.43%)
Apr 13, 2018 133.57 133.73 131.92 132.59 1,750,667 -0.32(-0.24%)
Apr 12, 2018 131.67 133.54 131.67 132.91 2,565,221 +1.99(+1.52%)
Apr 11, 2018 131.11 132.23 130.62 130.92 2,152,422 -1.22(-0.93%)
Apr 10, 2018 131.59 133.45 131.21 132.15 3,227,239 +2.54(+1.96%)
Apr 09, 2018 130.05 131.86 129.43 129.61 2,151,637 +0.08(+0.06%)
Apr 06, 2018 131.73 132.39 128.38 129.53 3,160,464 -3.32(-2.50%)
Apr 05, 2018 132.32 133.34 131.83 132.85 2,466,813 +1.42(+1.08%)
Apr 04, 2018 128.69 131.64 128.44 131.43 3,051,209 +0.53(+0.40%)
Apr 03, 2018 129.76 130.98 128.52 130.90 3,532,633 +1.66(+1.28%)
Apr 02, 2018 130.52 131.25 127.22 129.24 4,509,580 -1.89(-1.44%)
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%)
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.