Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 133.35 134.28 131.46 131.61 5,921,162 -1.17(-0.88%)
Apr 27, 2018 133.22 133.45 131.61 132.78 4,955,195 -0.66(-0.49%)
Apr 26, 2018 134.51 135.15 132.81 133.43 6,091,581 -1.18(-0.88%)
Apr 25, 2018 136.15 136.59 133.38 134.62 9,165,715 -1.55(-1.14%)
Apr 24, 2018 139.80 139.80 133.30 136.17 17,238,544 -9.99(-6.83%)
Apr 23, 2018 147.60 148.08 145.39 146.16 3,723,022 -1.27(-0.86%)
Apr 20, 2018 147.87 149.13 146.74 147.42 3,891,054 -0.75(-0.50%)
Apr 19, 2018 147.62 148.47 146.93 148.17 2,146,351 -0.45(-0.30%)
Apr 18, 2018 149.21 149.63 148.38 148.62 2,362,196 -0.39(-0.26%)
Apr 17, 2018 148.37 150.09 148.09 149.00 2,737,767 +1.62(+1.10%)
Apr 16, 2018 147.05 148.45 146.64 147.39 3,043,513 +1.48(+1.01%)
Apr 13, 2018 147.65 148.05 145.19 145.91 3,005,142 -0.61(-0.42%)
Apr 12, 2018 146.05 147.37 145.59 146.52 3,386,712 +1.41(+0.97%)
Apr 11, 2018 145.02 146.16 144.54 145.11 2,687,776 -1.79(-1.22%)
Apr 10, 2018 145.78 148.07 145.72 146.90 4,249,918 +2.82(+1.96%)
Apr 09, 2018 144.71 146.82 143.80 144.08 3,228,937 +0.38(+0.26%)
Apr 06, 2018 147.18 148.17 142.85 143.70 3,698,440 -4.35(-2.94%)
Apr 05, 2018 148.02 149.15 146.62 148.04 4,253,797 +0.75(+0.51%)
Apr 04, 2018 143.79 147.54 142.93 147.29 3,676,227 +0.83(+0.57%)
Apr 03, 2018 144.21 146.55 142.80 146.46 4,441,122 +2.51(+1.75%)
Apr 02, 2018 147.62 148.08 141.81 143.95 5,673,131 -4.67(-3.14%)
Mar 29, 2018 148.62 148.62 148.62 0 +2.02(+1.38%)
Mar 28, 2018 147.07 148.71 145.50 146.60 3,726,425 +0.45(+0.31%)
Mar 27, 2018 149.63 150.20 145.38 146.15 3,983,122 -2.96(-1.98%)
Mar 26, 2018 147.50 149.49 145.68 149.11 5,279,001 +3.30(+2.27%)
Mar 23, 2018 151.31 151.84 145.74 145.80 6,234,912 -5.29(-3.50%)
Mar 22, 2018 157.10 157.15 150.84 151.09 6,343,369 -7.43(-4.69%)
Mar 21, 2018 157.75 160.60 157.28 158.52 2,345,957 +1.14(+0.73%)
Mar 20, 2018 157.15 158.69 156.78 157.37 2,552,316 +0.60(+0.38%)
Mar 19, 2018 159.78 160.00 155.89 156.77 3,872,359 -3.83(-2.39%)
Mar 16, 2018 159.55 161.25 159.55 160.60 7,175,636 +0.91(+0.57%)
Mar 15, 2018 159.25 161.19 158.56 159.69 2,615,164 +1.07(+0.67%)
Mar 14, 2018 161.67 162.02 158.32 158.62 3,308,184 -2.22(-1.38%)
Mar 13, 2018 163.09 164.50 160.38 160.84 2,968,696 -1.51(-0.93%)
Mar 12, 2018 163.91 164.58 162.01 162.35 3,177,555 -1.05(-0.64%)
Mar 09, 2018 161.13 163.41 159.89 163.40 2,719,082 +3.39(+2.12%)
Mar 08, 2018 160.01 160.92 158.50 160.01 2,832,804 +0.52(+0.33%)
Mar 07, 2018 159.93 159.49 3,268,467 +1.29(+0.82%)
Mar 06, 2018 158.46 159.72 156.26 158.19 3,084,629 +0.58(+0.36%)
Mar 05, 2018 155.71 158.23 154.72 157.62 3,301,225 +1.65(+1.06%)
Mar 02, 2018 155.54 156.57 153.23 155.97 4,302,431 -0.66(-0.42%)
Mar 01, 2018 159.88 160.34 155.40 156.62 5,146,959 -2.82(-1.77%)
Feb 28, 2018 163.59 164.03 159.37 159.44 3,634,074 -3.57(-2.19%)
Feb 27, 2018 165.61 165.65 162.97 163.01 2,626,445 -2.27(-1.38%)
Feb 26, 2018 165.78 160.47 165.29 4,558,636 +4.82(+3.00%)
Feb 23, 2018 160.35 161.06 158.69 160.47 2,387,940 +0.69(+0.43%)
Feb 22, 2018 159.78 3,364,924 +2.59(+1.65%)
Feb 21, 2018 158.90 161.04 157.14 157.19 3,765,963 -1.96(-1.23%)
Feb 20, 2018 158.79 160.23 158.36 159.15 3,952,452 -1.08(-0.68%)
Feb 16, 2018 160.23 160.23 160.23 0 +1.22(+0.77%)
Feb 15, 2018 157.96 159.03 156.72 159.01 3,142,076 +2.71(+1.74%)
Feb 14, 2018 154.58 156.88 154.07 156.30 3,468,884 +0.43(+0.28%)
Feb 13, 2018 154.76 156.28 154.23 155.87 3,745,562 +1.46(+0.95%)
Feb 12, 2018 153.26 155.21 152.32 154.41 4,883,646 +2.68(+1.77%)
Feb 09, 2018 151.32 152.90 146.99 151.72 6,707,151 +1.56(+1.04%)
Feb 08, 2018 157.08 157.18 150.00 150.16 5,359,580 -6.94(-4.42%)
Feb 07, 2018 157.10 160.02 156.85 157.10 4,272,606 -0.30(-0.19%)
Feb 06, 2018 153.27 158.03 152.80 157.40 7,581,887 -0.10(-0.06%)
Feb 05, 2018 164.05 164.65 152.26 157.50 9,691,364 -7.67(-4.65%)
Feb 02, 2018 166.02 167.58 164.98 165.17 5,827,005 -1.87(-1.12%)
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.