Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 125.34 125.97 123.04 123.14 2,784,105 -2.03(-1.62%)
Apr 27, 2018 124.39 127.33 124.05 125.17 2,859,460 +1.12(+0.90%)
Apr 26, 2018 125.62 125.79 121.66 124.05 4,474,578 -1.52(-1.21%)
Apr 25, 2018 125.64 127.30 123.84 125.57 3,370,791 -0.10(-0.08%)
Apr 24, 2018 134.95 135.72 125.04 125.67 6,008,966 -7.22(-5.43%)
Apr 23, 2018 133.99 134.51 132.23 132.89 1,368,409 -0.84(-0.63%)
Apr 20, 2018 134.97 136.37 133.12 133.72 2,084,421 -1.04(-0.77%)
Apr 19, 2018 136.34 136.97 133.31 134.76 2,516,976 -1.52(-1.11%)
Apr 18, 2018 137.03 138.05 135.96 136.28 2,222,116 +0.56(+0.42%)
Apr 17, 2018 137.12 138.45 135.72 135.72 2,151,586 +0.15(+0.11%)
Apr 16, 2018 137.56 137.66 134.94 135.56 2,865,485 -0.91(-0.67%)
Apr 13, 2018 138.05 138.31 135.56 136.47 2,895,698 -0.25(-0.19%)
Apr 12, 2018 132.53 137.56 132.53 136.73 3,577,699 +5.32(+4.05%)
Apr 11, 2018 132.19 133.02 131.26 131.41 2,536,986 -3.28(-2.43%)
Apr 10, 2018 132.90 136.03 132.34 134.68 2,870,428 +4.59(+3.53%)
Apr 09, 2018 133.46 134.16 129.88 130.09 3,988,844 -2.21(-1.67%)
Apr 06, 2018 135.88 136.31 130.15 132.30 3,620,020 -5.41(-3.93%)
Apr 05, 2018 136.42 139.43 135.86 137.71 3,255,955 +2.52(+1.86%)
Apr 04, 2018 132.23 135.73 130.64 135.19 4,921,175 -4.07(-2.92%)
Apr 03, 2018 138.94 139.41 136.27 139.26 2,151,160 +1.11(+0.80%)
Apr 02, 2018 140.48 140.93 135.85 138.15 2,363,395 -3.19(-2.25%)
Mar 29, 2018 141.33 141.33 141.33 0 +3.50(+2.54%)
Mar 28, 2018 137.84 139.79 135.39 137.84 2,917,714 -0.07(-0.05%)
Mar 27, 2018 139.80 142.29 136.77 137.91 2,966,639 -1.07(-0.77%)
Mar 26, 2018 137.21 139.29 134.96 138.98 2,718,403 +4.84(+3.61%)
Mar 23, 2018 137.55 139.33 133.78 134.14 3,244,437 -3.25(-2.36%)
Mar 22, 2018 139.34 141.73 137.05 137.39 4,152,358 -5.86(-4.09%)
Mar 21, 2018 144.01 145.42 141.15 143.25 3,201,062 -1.76(-1.21%)
Mar 20, 2018 145.20 146.88 144.27 145.01 1,654,249 +0.42(+0.29%)
Mar 19, 2018 147.42 147.67 143.05 144.59 2,610,105 -3.94(-2.65%)
Mar 16, 2018 144.76 148.62 144.45 148.53 4,213,190 +3.88(+2.68%)
Mar 15, 2018 145.85 146.53 144.25 144.66 1,457,201 -0.55(-0.38%)
Mar 14, 2018 147.21 147.28 144.02 145.21 2,474,768 -1.01(-0.69%)
Mar 13, 2018 149.51 150.74 145.62 146.21 3,014,611 -2.46(-1.65%)
Mar 12, 2018 152.23 152.31 147.56 148.67 2,494,419 -3.53(-2.32%)
Mar 09, 2018 146.83 152.28 146.59 152.20 4,223,546 +6.23(+4.27%)
Mar 08, 2018 142.92 146.24 141.14 145.98 3,837,222 +2.86(+2.00%)
Mar 07, 2018 143.49 140.47 143.11 2,856,564 -0.55(-0.38%)
Mar 06, 2018 143.75 144.63 142.72 143.67 2,640,726 +0.88(+0.62%)
Mar 05, 2018 138.26 143.42 136.90 142.79 3,413,010 +3.83(+2.76%)
Mar 02, 2018 140.98 141.63 137.56 138.95 4,600,250 -3.17(-2.23%)
Mar 01, 2018 145.70 147.60 141.16 142.13 4,078,985 -3.68(-2.52%)
Feb 28, 2018 148.57 149.48 145.81 145.81 3,048,732 -2.46(-1.66%)
Feb 27, 2018 151.84 151.84 148.26 148.26 2,517,476 -3.52(-2.32%)
Feb 26, 2018 151.41 152.55 150.12 151.78 1,952,874 +1.11(+0.73%)
Feb 23, 2018 149.57 150.69 147.62 150.67 2,249,471 +1.88(+1.27%)
Feb 22, 2018 148.79 2,101,643 +1.88(+1.28%)
Feb 21, 2018 149.37 151.16 146.80 146.91 3,020,840 -2.43(-1.63%)
Feb 20, 2018 153.21 154.04 148.32 149.34 4,137,087 -4.23(-2.76%)
Feb 16, 2018 153.57 153.57 153.57 0 +2.38(+1.58%)
Feb 15, 2018 149.55 151.73 148.00 151.19 3,323,706 +3.20(+2.16%)
Feb 14, 2018 144.98 149.44 144.80 147.99 3,146,179 +1.80(+1.23%)
Feb 13, 2018 143.22 146.48 142.81 146.19 1,980,697 +1.89(+1.31%)
Feb 12, 2018 142.06 145.34 141.31 144.30 2,584,967 +3.88(+2.76%)
Feb 09, 2018 140.86 142.43 134.69 140.42 4,297,802 +1.15(+0.83%)
Feb 08, 2018 146.12 139.22 139.27 3,291,499 -7.05(-4.82%)
Feb 07, 2018 146.08 148.79 145.84 146.32 2,620,065 -0.40(-0.27%)
Feb 06, 2018 139.53 147.06 137.27 146.72 3,665,490 +1.92(+1.33%)
Feb 05, 2018 147.83 150.41 143.31 144.80 3,880,882 -4.71(-3.15%)
Feb 02, 2018 151.05 152.20 149.29 149.51 2,834,089 -2.62(-1.72%)
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.