Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 148.66 148.66 148.66 0 +2.02(+1.38%)
Mar 28, 2018 147.11 148.75 145.54 146.64 3,725,428 +0.45(+0.31%)
Mar 27, 2018 149.68 150.24 145.41 146.19 3,982,056 -2.96(-1.98%)
Mar 26, 2018 147.53 149.53 145.72 149.15 5,277,589 +3.30(+2.27%)
Mar 23, 2018 151.35 151.88 145.78 145.84 6,233,244 -5.29(-3.50%)
Mar 22, 2018 157.14 157.19 150.88 151.13 6,341,671 -7.43(-4.69%)
Mar 21, 2018 157.79 160.65 157.32 158.56 2,345,329 +1.15(+0.73%)
Mar 20, 2018 157.19 158.73 156.83 157.41 2,551,633 +0.60(+0.38%)
Mar 19, 2018 159.83 160.04 155.93 156.81 3,871,322 -3.83(-2.39%)
Mar 16, 2018 159.60 161.29 159.60 160.65 7,173,716 +0.91(+0.57%)
Mar 15, 2018 159.29 161.23 158.60 159.73 2,614,464 +1.07(+0.67%)
Mar 14, 2018 161.72 162.07 158.36 158.66 3,307,299 -2.22(-1.38%)
Mar 13, 2018 163.14 164.54 160.42 160.88 2,967,901 -1.51(-0.93%)
Mar 12, 2018 163.95 164.63 162.06 162.39 3,176,705 -1.05(-0.64%)
Mar 09, 2018 161.17 163.46 159.93 163.44 2,718,355 +3.39(+2.12%)
Mar 08, 2018 160.06 160.96 158.55 160.05 2,832,046 +0.52(+0.33%)
Mar 07, 2018 159.97 159.53 3,267,593 +1.29(+0.82%)
Mar 06, 2018 158.50 159.76 156.30 158.24 3,083,804 +0.58(+0.37%)
Mar 05, 2018 155.76 158.27 154.76 157.66 3,300,342 +1.65(+1.06%)
Mar 02, 2018 155.59 156.62 153.27 156.01 4,301,279 -0.66(-0.42%)
Mar 01, 2018 159.92 160.38 155.44 156.66 5,145,582 -2.82(-1.77%)
Feb 28, 2018 163.64 164.07 159.41 159.49 3,633,102 -3.57(-2.19%)
Feb 27, 2018 165.65 165.69 163.02 163.06 2,625,743 -2.28(-1.38%)
Feb 26, 2018 165.82 160.51 165.33 4,557,416 +4.82(+3.00%)
Feb 23, 2018 160.40 161.10 158.73 160.51 2,387,301 +0.69(+0.43%)
Feb 22, 2018 159.82 3,364,023 +2.59(+1.65%)
Feb 21, 2018 158.95 161.08 157.18 157.23 3,764,955 -1.96(-1.23%)
Feb 20, 2018 158.83 160.27 158.40 159.19 3,951,395 -1.08(-0.68%)
Feb 16, 2018 160.27 160.27 160.27 0 +1.22(+0.77%)
Feb 15, 2018 158.00 159.07 156.76 159.05 3,141,236 +2.71(+1.74%)
Feb 14, 2018 154.62 156.93 154.11 156.34 3,467,956 +0.43(+0.28%)
Feb 13, 2018 154.80 156.32 154.27 155.91 3,744,559 +1.46(+0.95%)
Feb 12, 2018 153.30 155.25 152.37 154.45 4,882,339 +2.68(+1.77%)
Feb 09, 2018 151.36 152.94 147.03 151.76 6,705,356 +1.56(+1.04%)
Feb 08, 2018 157.12 157.22 150.04 150.20 5,358,145 -6.94(-4.42%)
Feb 07, 2018 157.14 160.06 156.89 157.14 4,271,462 -0.30(-0.19%)
Feb 06, 2018 153.31 158.07 152.84 157.44 7,579,858 -0.10(-0.06%)
Feb 05, 2018 164.09 164.70 152.30 157.54 9,688,770 -7.68(-4.65%)
Feb 02, 2018 166.06 167.63 165.02 165.22 5,825,446 -1.87(-1.12%)
Feb 01, 2018 166.75 168.53 165.90 167.08 3,955,294 -1.72(-1.02%)
Jan 31, 2018 169.47 170.58 168.20 168.81 4,653,510 -0.70(-0.41%)
Jan 30, 2018 172.24 172.31 169.42 169.51 3,580,174 -3.01(-1.75%)
Jan 29, 2018 174.21 174.76 172.49 172.52 3,422,387 -1.77(-1.01%)
Jan 26, 2018 170.78 175.05 170.75 174.29 5,536,033 +4.22(+2.48%)
Jan 25, 2018 168.47 171.71 166.52 170.06 5,204,358 +3.15(+1.89%)
Jan 24, 2018 167.12 167.49 165.94 166.91 5,018,148 +0.93(+0.56%)
Jan 23, 2018 166.39 166.62 165.18 165.98 2,704,594 -0.67(-0.40%)
Jan 22, 2018 166.54 167.05 165.16 166.65 2,464,004 -0.59(-0.35%)
Jan 19, 2018 166.20 167.46 165.50 167.24 2,987,866 +1.53(+0.92%)
Jan 18, 2018 167.21 167.80 165.05 165.71 3,314,259 -1.48(-0.89%)
Jan 17, 2018 166.35 167.48 165.64 167.20 3,738,048 +2.27(+1.38%)
Jan 16, 2018 165.30 166.58 164.31 164.93 3,561,919 +0.18(+0.11%)
Jan 12, 2018 164.74 164.74 164.74 0 +1.46(+0.89%)
Jan 11, 2018 162.23 163.31 161.56 163.29 2,207,585 +0.79(+0.48%)
Jan 10, 2018 162.41 163.46 161.75 162.50 2,434,929 -0.09(-0.06%)
Jan 09, 2018 161.46 162.93 161.29 162.59 2,515,449 +1.00(+0.62%)
Jan 08, 2018 161.31 162.37 161.18 161.59 2,773,523 -0.53(-0.32%)
Jan 05, 2018 160.82 162.34 160.21 162.12 2,724,381 +1.25(+0.78%)
Jan 04, 2018 159.71 161.35 159.35 160.86 3,328,630 +2.07(+1.31%)
Jan 03, 2018 158.41 158.85 157.21 158.79 3,255,338 -0.01(-0.00%)
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.