Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 141.04 141.04 141.04 0 +0.02(+0.01%)
Mar 28, 2018 141.76 142.71 139.32 141.02 5,494,849 -0.57(-0.40%)
Mar 27, 2018 145.74 145.90 140.49 141.59 4,790,487 -3.34(-2.31%)
Mar 26, 2018 142.94 145.50 140.73 144.93 5,097,338 +4.76(+3.40%)
Mar 23, 2018 146.08 148.24 140.10 140.17 5,475,148 -5.50(-3.78%)
Mar 22, 2018 148.85 149.53 145.60 145.67 4,294,759 -4.56(-3.03%)
Mar 21, 2018 150.10 152.25 150.07 150.23 3,059,521 -0.36(-0.24%)
Mar 20, 2018 151.44 152.24 149.88 150.59 3,121,257 -0.43(-0.28%)
Mar 19, 2018 154.94 155.47 149.46 151.02 4,799,215 -4.71(-3.02%)
Mar 16, 2018 156.98 157.39 154.89 155.73 20,401,928 -1.25(-0.80%)
Mar 15, 2018 157.23 157.91 155.46 156.98 4,013,731 -0.68(-0.43%)
Mar 14, 2018 158.16 159.35 157.02 157.66 4,367,580 +0.68(+0.43%)
Mar 13, 2018 156.85 157.87 156.05 156.98 5,696,702 +0.37(+0.24%)
Mar 12, 2018 156.77 157.51 155.80 156.61 8,427,992 -1.49(-0.94%)
Mar 09, 2018 155.53 158.33 154.14 158.10 6,858,650 +3.26(+2.10%)
Mar 08, 2018 155.45 155.86 153.47 154.84 11,030,908 -0.31(-0.20%)
Mar 07, 2018 154.22 155.14 8,473,306 -2.33(-1.48%)
Mar 06, 2018 155.70 158.54 154.65 157.48 22,297,168 +0.18(+0.12%)
Mar 05, 2018 153.09 157.76 153.05 157.29 18,358,022 +4.18(+2.73%)
Mar 02, 2018 149.79 153.71 149.78 153.12 23,106,002 +1.48(+0.98%)
Mar 01, 2018 152.40 153.52 149.23 151.63 14,067,160 -0.40(-0.26%)
Feb 28, 2018 153.78 155.03 152.06 152.03 5,411,499 -1.67(-1.09%)
Feb 27, 2018 156.22 157.27 153.50 153.70 6,063,207 -2.24(-1.44%)
Feb 26, 2018 155.09 157.49 154.73 155.94 5,975,515 +1.51(+0.98%)
Feb 23, 2018 151.92 154.53 151.25 154.43 5,032,500 +3.49(+2.31%)
Feb 22, 2018 150.58 150.94 4,602,610 +0.02(+0.01%)
Feb 21, 2018 151.55 153.38 150.90 150.92 4,897,956 -0.45(-0.30%)
Feb 20, 2018 151.30 152.48 150.68 151.38 4,768,027 -0.47(-0.31%)
Feb 16, 2018 151.85 151.85 151.85 0 -0.04(-0.03%)
Feb 15, 2018 153.05 148.83 151.89 5,387,453 +3.38(+2.27%)
Feb 14, 2018 144.02 149.17 144.00 148.52 7,202,586 +4.05(+2.81%)
Feb 13, 2018 145.09 144.46 4,666,302 +0.88(+0.61%)
Feb 12, 2018 143.12 145.06 142.05 143.58 5,263,671 +1.16(+0.81%)
Feb 09, 2018 142.98 144.07 138.17 142.43 7,421,785 +0.28(+0.20%)
Feb 08, 2018 146.10 148.14 142.05 142.15 7,148,345 -3.57(-2.45%)
Feb 07, 2018 144.72 148.61 144.51 145.72 6,949,889 +0.67(+0.46%)
Feb 06, 2018 146.15 148.03 141.26 145.04 9,164,042 -0.87(-0.60%)
Feb 05, 2018 153.40 154.86 143.38 145.92 8,294,296 -7.64(-4.97%)
Feb 02, 2018 150.64 158.14 150.27 153.55 8,561,902 +1.19(+0.78%)
Feb 01, 2018 151.90 153.40 149.71 152.36 4,963,633 -0.40(-0.26%)
Jan 31, 2018 157.35 157.87 151.61 152.76 5,696,360 -4.29(-2.73%)
Jan 30, 2018 161.08 161.32 156.46 157.05 4,859,887 -5.52(-3.40%)
Jan 29, 2018 161.11 165.23 160.69 162.57 5,550,935 +1.63(+1.01%)
Jan 26, 2018 156.87 161.59 156.82 160.94 4,774,456 +4.87(+3.12%)
Jan 25, 2018 157.16 157.49 155.10 156.07 3,009,421 -0.45(-0.29%)
Jan 24, 2018 158.26 158.42 155.60 156.52 3,909,040 -1.12(-0.71%)
Jan 23, 2018 158.47 160.11 157.32 157.64 4,246,341 -0.28(-0.18%)
Jan 22, 2018 155.78 158.12 155.54 157.92 4,359,737 +2.50(+1.61%)
Jan 19, 2018 154.66 155.78 154.04 155.42 4,448,138 +1.39(+0.90%)
Jan 18, 2018 153.91 154.31 152.31 154.03 3,756,957 -0.34(-0.22%)
Jan 17, 2018 154.12 155.43 152.64 154.37 4,893,733 +2.03(+1.33%)
Jan 16, 2018 152.41 153.54 151.22 152.34 4,109,377 +0.41(+0.27%)
Jan 12, 2018 151.93 151.93 151.93 0 +2.53(+1.69%)
Jan 11, 2018 150.14 150.14 148.70 149.41 2,559,113 -0.74(-0.49%)
Jan 10, 2018 150.14 3,096,581 -0.43(-0.28%)
Jan 09, 2018 148.23 151.51 147.89 150.57 3,692,115 +2.28(+1.54%)
Jan 08, 2018 148.19 148.82 146.51 148.29 2,869,540 -0.04(-0.03%)
Jan 05, 2018 148.49 148.52 147.00 148.33 2,693,232 +0.88(+0.60%)
Jan 04, 2018 148.31 148.50 146.77 147.45 2,461,433 -0.62(-0.42%)
Jan 03, 2018 145.26 148.98 144.31 148.07 3,755,894 +2.74(+1.89%)
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.