Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 141.08 141.08 141.08 0 +0.02(+0.01%)
Mar 28, 2018 141.79 142.75 139.36 141.06 5,493,360 -0.57(-0.40%)
Mar 27, 2018 145.78 145.94 140.53 141.63 4,789,189 -3.34(-2.31%)
Mar 26, 2018 142.98 145.54 140.77 144.97 5,095,956 +4.77(+3.40%)
Mar 23, 2018 146.12 148.28 140.14 140.21 5,473,665 -5.50(-3.78%)
Mar 22, 2018 148.89 149.57 145.64 145.71 4,293,596 -4.56(-3.03%)
Mar 21, 2018 150.14 152.30 150.11 150.27 3,058,692 -0.36(-0.24%)
Mar 20, 2018 151.49 152.28 149.92 150.63 3,120,411 -0.43(-0.29%)
Mar 19, 2018 154.99 155.52 149.50 151.06 4,797,915 -4.71(-3.02%)
Mar 16, 2018 157.02 157.44 154.94 155.77 20,396,398 -1.25(-0.80%)
Mar 15, 2018 157.27 157.96 155.50 157.02 4,012,644 -0.68(-0.43%)
Mar 14, 2018 158.21 159.40 157.06 157.70 4,366,396 +0.68(+0.43%)
Mar 13, 2018 156.90 157.92 156.10 157.02 5,695,158 +0.37(+0.24%)
Mar 12, 2018 156.81 157.55 155.84 156.65 8,425,708 -1.49(-0.94%)
Mar 09, 2018 155.57 158.37 154.18 158.14 6,856,791 +3.26(+2.10%)
Mar 08, 2018 155.49 155.91 153.51 154.88 11,027,919 -0.31(-0.20%)
Mar 07, 2018 154.26 155.19 8,471,010 -2.33(-1.48%)
Mar 06, 2018 155.74 158.59 154.69 157.52 22,291,126 +0.18(+0.12%)
Mar 05, 2018 153.13 157.80 153.09 157.34 18,353,048 +4.18(+2.73%)
Mar 02, 2018 149.83 153.75 149.82 153.16 23,099,740 +1.48(+0.98%)
Mar 01, 2018 152.44 153.56 149.27 151.68 14,063,349 -0.40(-0.26%)
Feb 28, 2018 153.82 155.07 152.11 152.07 5,410,032 -1.67(-1.09%)
Feb 27, 2018 156.26 157.31 153.55 153.75 6,061,564 -2.24(-1.44%)
Feb 26, 2018 155.13 157.53 154.77 155.99 5,973,896 +1.51(+0.98%)
Feb 23, 2018 151.96 154.57 151.29 154.47 5,031,136 +3.49(+2.31%)
Feb 22, 2018 150.62 150.98 4,601,362 +0.02(+0.01%)
Feb 21, 2018 151.59 153.42 150.94 150.96 4,896,629 -0.46(-0.30%)
Feb 20, 2018 151.34 152.52 150.72 151.42 4,766,735 -0.47(-0.31%)
Feb 16, 2018 151.89 151.89 151.89 0 -0.04(-0.03%)
Feb 15, 2018 153.09 148.87 151.93 5,385,993 +3.38(+2.27%)
Feb 14, 2018 144.06 149.21 144.04 148.56 7,200,634 +4.06(+2.81%)
Feb 13, 2018 145.13 144.50 4,665,037 +0.88(+0.61%)
Feb 12, 2018 143.15 145.10 142.09 143.62 5,262,245 +1.16(+0.81%)
Feb 09, 2018 143.01 144.11 138.21 142.47 7,419,774 +0.28(+0.20%)
Feb 08, 2018 146.14 148.18 142.09 142.19 7,146,408 -3.57(-2.45%)
Feb 07, 2018 144.76 148.65 144.55 145.76 6,948,006 +0.67(+0.46%)
Feb 06, 2018 146.19 148.07 141.30 145.09 9,161,559 -0.87(-0.60%)
Feb 05, 2018 153.44 154.90 143.42 145.96 8,292,049 -7.64(-4.97%)
Feb 02, 2018 150.68 158.18 150.31 153.59 8,559,582 +1.19(+0.78%)
Feb 01, 2018 151.94 153.45 149.75 152.40 4,962,288 -0.40(-0.26%)
Jan 31, 2018 157.40 157.91 151.66 152.81 5,694,817 -4.29(-2.73%)
Jan 30, 2018 161.12 161.36 156.50 157.09 4,858,570 -5.53(-3.40%)
Jan 29, 2018 161.15 165.27 160.73 162.62 5,549,431 +1.63(+1.02%)
Jan 26, 2018 156.91 161.63 156.86 160.99 4,773,162 +4.87(+3.12%)
Jan 25, 2018 157.20 157.53 155.15 156.12 3,008,606 -0.45(-0.29%)
Jan 24, 2018 158.31 158.46 155.65 156.57 3,907,980 -1.12(-0.71%)
Jan 23, 2018 158.51 160.16 157.36 157.68 4,245,190 -0.28(-0.18%)
Jan 22, 2018 155.83 158.16 155.58 157.96 4,358,555 +2.50(+1.61%)
Jan 19, 2018 154.70 155.82 154.08 155.46 4,446,932 +1.39(+0.90%)
Jan 18, 2018 153.95 154.36 152.35 154.07 3,755,939 -0.34(-0.22%)
Jan 17, 2018 154.16 155.47 152.68 154.41 4,892,407 +2.03(+1.33%)
Jan 16, 2018 152.45 153.59 151.26 152.39 4,108,264 +0.41(+0.27%)
Jan 12, 2018 151.97 151.97 151.97 0 +2.53(+1.69%)
Jan 11, 2018 150.19 150.19 148.74 149.45 2,558,419 -0.74(-0.49%)
Jan 10, 2018 150.19 3,095,742 -0.43(-0.28%)
Jan 09, 2018 148.27 151.56 147.94 150.61 3,691,115 +2.28(+1.54%)
Jan 08, 2018 148.23 148.86 146.55 148.33 2,868,762 -0.04(-0.03%)
Jan 05, 2018 148.53 148.56 147.04 148.37 2,692,503 +0.88(+0.60%)
Jan 04, 2018 148.35 148.54 146.81 147.49 2,460,766 -0.62(-0.42%)
Jan 03, 2018 145.30 149.02 144.35 148.12 3,754,876 +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.