Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 146.23 146.91 143.30 143.41 4,390,495 -2.45(-1.68%)
Apr 27, 2018 143.77 146.24 143.72 145.86 2,950,138 +1.72(+1.19%)
Apr 26, 2018 144.18 145.22 141.20 144.14 4,479,691 +0.44(+0.31%)
Apr 25, 2018 142.74 144.20 140.01 143.70 5,710,566 +2.38(+1.68%)
Apr 24, 2018 144.29 144.46 140.16 141.32 5,340,141 -2.23(-1.56%)
Apr 23, 2018 141.06 145.46 140.76 143.56 4,341,275 +2.55(+1.81%)
Apr 20, 2018 142.28 142.58 140.20 141.01 3,599,492 -1.13(-0.79%)
Apr 19, 2018 143.40 144.17 141.20 142.14 2,760,963 -1.79(-1.25%)
Apr 18, 2018 143.52 144.79 143.38 143.93 2,683,417 +0.19(+0.13%)
Apr 17, 2018 142.19 144.36 141.03 143.74 3,995,267 +2.88(+2.04%)
Apr 16, 2018 141.99 142.30 140.61 140.86 3,231,837 -0.08(-0.06%)
Apr 13, 2018 141.46 141.72 140.38 140.94 3,231,856 +0.38(+0.27%)
Apr 12, 2018 141.93 143.11 140.52 140.57 4,223,410 -1.14(-0.81%)
Apr 11, 2018 141.21 143.07 141.04 141.71 3,133,681 -0.59(-0.42%)
Apr 10, 2018 140.46 142.92 139.82 142.30 3,537,968 +2.88(+2.07%)
Apr 09, 2018 139.07 142.15 138.08 139.42 4,691,757 +1.22(+0.88%)
Apr 06, 2018 140.44 141.14 136.61 138.20 4,559,690 -3.17(-2.24%)
Apr 05, 2018 143.02 143.37 140.54 141.37 3,343,510 -1.25(-0.88%)
Apr 04, 2018 136.58 143.24 136.34 142.62 4,619,199 +4.36(+3.15%)
Apr 03, 2018 137.24 139.09 135.69 138.27 4,104,926 +1.78(+1.31%)
Apr 02, 2018 139.66 140.21 134.23 136.48 5,790,907 -3.64(-2.60%)
Mar 29, 2018 140.12 140.12 140.12 0 +0.02(+0.01%)
Mar 28, 2018 140.84 141.78 138.42 140.11 5,530,681 -0.57(-0.40%)
Mar 27, 2018 144.79 144.96 139.58 140.67 4,821,726 -3.32(-2.31%)
Mar 26, 2018 142.01 144.55 139.82 144.00 5,130,578 +4.74(+3.40%)
Mar 23, 2018 145.13 147.27 139.19 139.26 5,510,852 -5.47(-3.78%)
Mar 22, 2018 147.88 148.56 144.66 144.73 4,322,766 -4.53(-3.03%)
Mar 21, 2018 149.12 151.27 149.10 149.25 3,079,472 -0.36(-0.24%)
Mar 20, 2018 150.46 151.25 148.91 149.62 3,141,611 -0.43(-0.28%)
Mar 19, 2018 153.94 154.47 148.50 150.04 4,830,512 -4.68(-3.02%)
Mar 16, 2018 155.96 156.37 153.89 154.72 20,534,970 -1.24(-0.80%)
Mar 15, 2018 156.21 156.89 154.45 155.96 4,039,906 -0.67(-0.43%)
Mar 14, 2018 157.14 158.32 156.00 156.64 4,396,061 +0.67(+0.43%)
Mar 13, 2018 155.84 156.85 155.04 155.96 5,733,851 +0.37(+0.24%)
Mar 12, 2018 155.76 156.49 154.79 155.59 8,482,952 -1.48(-0.94%)
Mar 09, 2018 154.52 157.30 153.14 157.07 6,903,376 +3.24(+2.11%)
Mar 08, 2018 154.44 154.85 152.48 153.83 11,102,842 -0.31(-0.20%)
Mar 07, 2018 153.22 154.14 8,528,561 -2.32(-1.48%)
Mar 06, 2018 154.69 157.52 153.64 156.46 22,442,572 +0.18(+0.12%)
Mar 05, 2018 152.10 156.74 152.06 156.28 18,477,736 +4.15(+2.73%)
Mar 02, 2018 148.82 152.72 148.81 152.12 23,256,680 +1.47(+0.98%)
Mar 01, 2018 151.41 152.53 148.26 150.65 14,158,894 -0.39(-0.26%)
Feb 28, 2018 152.78 154.02 151.08 151.05 5,446,788 -1.66(-1.09%)
Feb 27, 2018 155.21 156.25 152.51 152.71 6,102,746 -2.23(-1.44%)
Feb 26, 2018 154.08 156.47 153.73 154.94 6,014,482 +1.50(+0.98%)
Feb 23, 2018 150.93 153.53 150.27 153.43 5,065,317 +3.47(+2.31%)
Feb 22, 2018 149.60 149.96 4,632,624 +0.02(+0.01%)
Feb 21, 2018 150.57 152.39 149.92 149.95 4,929,897 -0.45(-0.30%)
Feb 20, 2018 150.32 151.49 149.71 150.40 4,799,120 -0.47(-0.31%)
Feb 16, 2018 150.87 150.87 150.87 0 -0.04(-0.03%)
Feb 15, 2018 152.06 147.86 150.91 5,422,585 +3.35(+2.27%)
Feb 14, 2018 143.08 148.20 143.07 147.55 7,249,555 +4.03(+2.81%)
Feb 13, 2018 144.15 143.53 4,696,730 +0.87(+0.61%)
Feb 12, 2018 142.19 144.12 141.13 142.65 5,297,994 +1.15(+0.81%)
Feb 09, 2018 142.05 143.13 137.28 141.50 7,470,181 +0.28(+0.20%)
Feb 08, 2018 145.15 147.18 141.13 141.23 7,194,958 -3.55(-2.45%)
Feb 07, 2018 143.78 147.65 143.57 144.77 6,995,208 +0.67(+0.46%)
Feb 06, 2018 145.20 147.07 140.34 144.11 9,223,799 -0.86(-0.60%)
Feb 05, 2018 152.40 153.85 142.45 144.97 8,348,382 -7.59(-4.97%)
Feb 02, 2018 149.66 157.12 149.29 152.56 8,617,733 +1.18(+0.78%)
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.