Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 173.04 173.04 173.04 0 +2.35(+1.38%)
Mar 28, 2018 171.23 173.15 169.40 170.69 3,200,604 +0.53(+0.31%)
Mar 27, 2018 174.22 174.88 169.26 170.16 3,421,080 -3.45(-1.98%)
Mar 26, 2018 171.73 174.04 169.62 173.60 4,534,103 +3.85(+2.27%)
Mar 23, 2018 176.17 176.78 169.69 169.76 5,355,129 -6.16(-3.50%)
Mar 22, 2018 182.90 182.97 175.62 175.91 5,448,282 -8.65(-4.69%)
Mar 21, 2018 183.66 186.99 183.12 184.56 2,014,929 +1.33(+0.73%)
Mar 20, 2018 182.97 184.76 182.54 183.23 2,192,169 +0.70(+0.38%)
Mar 19, 2018 186.03 186.29 181.50 182.53 3,325,946 -4.46(-2.39%)
Mar 16, 2018 185.77 187.74 185.77 186.99 6,163,112 +1.06(+0.57%)
Mar 15, 2018 185.41 187.66 184.61 185.92 2,246,149 +1.25(+0.67%)
Mar 14, 2018 188.23 188.64 184.33 184.68 2,841,380 -2.59(-1.38%)
Mar 13, 2018 189.89 191.52 186.73 187.26 2,549,795 -1.76(-0.93%)
Mar 12, 2018 190.83 191.62 188.63 189.02 2,729,184 -1.22(-0.64%)
Mar 09, 2018 187.60 190.26 186.16 190.24 2,335,404 +3.95(+2.12%)
Mar 08, 2018 186.30 187.36 184.54 186.29 2,433,079 +0.61(+0.33%)
Mar 07, 2018 186.20 185.69 2,807,267 +1.51(+0.82%)
Mar 06, 2018 184.49 185.96 181.93 184.18 2,649,370 +0.67(+0.37%)
Mar 05, 2018 181.30 184.22 180.14 183.51 2,835,403 +1.92(+1.06%)
Mar 02, 2018 181.10 182.30 178.40 181.59 3,695,332 -0.77(-0.42%)
Mar 01, 2018 186.14 186.68 180.93 182.35 4,420,693 -3.29(-1.77%)
Feb 28, 2018 190.47 190.98 185.55 185.64 3,121,285 -4.15(-2.19%)
Feb 27, 2018 192.81 192.86 189.75 189.79 2,255,838 -2.65(-1.38%)
Feb 26, 2018 193.01 186.83 192.44 3,915,386 +5.61(+3.00%)
Feb 23, 2018 186.70 187.52 184.76 186.83 2,050,987 +0.80(+0.43%)
Feb 22, 2018 186.03 2,890,113 +3.01(+1.65%)
Feb 21, 2018 185.01 187.49 182.95 183.01 3,234,563 -2.28(-1.23%)
Feb 20, 2018 184.88 186.55 184.38 185.29 3,394,738 -1.26(-0.68%)
Feb 16, 2018 186.55 186.55 186.55 0 +1.42(+0.77%)
Feb 15, 2018 183.91 185.16 182.47 185.13 2,698,711 +3.33(+1.83%)
Feb 14, 2018 179.80 182.48 179.21 181.80 2,982,283 +0.50(+0.28%)
Feb 13, 2018 180.01 181.78 179.40 181.30 3,220,150 +1.70(+0.95%)
Feb 12, 2018 178.27 180.53 177.18 179.60 4,198,588 +3.12(+1.77%)
Feb 09, 2018 176.01 177.85 170.97 176.48 5,766,300 +1.82(+1.04%)
Feb 08, 2018 182.71 182.83 174.47 174.66 4,607,760 -8.07(-4.42%)
Feb 07, 2018 182.73 186.13 182.44 182.73 3,673,262 -0.34(-0.19%)
Feb 06, 2018 178.28 183.81 177.73 183.08 6,518,331 -0.12(-0.06%)
Feb 05, 2018 190.81 191.52 177.11 183.20 8,331,899 -8.93(-4.65%)
Feb 02, 2018 193.11 194.93 191.89 192.12 5,009,617 -2.17(-1.12%)
Feb 01, 2018 193.90 195.98 192.91 194.29 3,401,372 -2.01(-1.02%)
Jan 31, 2018 197.07 198.36 195.59 196.30 4,001,806 -0.81(-0.41%)
Jan 30, 2018 200.29 200.37 197.01 197.11 3,078,786 -3.50(-1.75%)
Jan 29, 2018 202.57 203.22 200.58 200.62 2,943,096 -2.05(-1.01%)
Jan 26, 2018 198.59 203.56 198.56 202.67 4,760,735 +4.91(+2.48%)
Jan 25, 2018 195.91 199.67 193.63 197.75 4,475,511 +3.66(+1.89%)
Jan 24, 2018 194.33 194.76 192.97 194.10 4,315,378 +1.08(+0.56%)
Jan 23, 2018 193.49 193.76 192.08 193.01 2,325,827 -0.78(-0.40%)
Jan 22, 2018 193.66 194.25 192.05 193.79 2,118,931 -0.69(-0.35%)
Jan 19, 2018 193.26 194.73 192.46 194.48 2,569,429 +1.78(+0.92%)
Jan 18, 2018 194.44 195.12 191.93 192.70 2,850,112 -1.72(-0.89%)
Jan 17, 2018 193.44 194.75 192.62 194.43 3,214,550 +2.64(+1.38%)
Jan 16, 2018 192.22 193.70 191.07 191.78 3,063,087 +0.21(+0.11%)
Jan 12, 2018 191.57 191.57 191.57 0 +1.69(+0.89%)
Jan 11, 2018 188.65 189.90 187.87 189.88 1,898,422 +0.92(+0.49%)
Jan 10, 2018 188.85 190.08 188.09 188.96 2,093,928 -0.11(-0.06%)
Jan 09, 2018 187.76 189.47 187.55 189.07 2,163,171 +1.17(+0.62%)
Jan 08, 2018 187.58 188.81 187.43 187.91 2,385,103 -0.61(-0.32%)
Jan 05, 2018 187.01 188.78 186.30 188.52 2,342,843 +1.46(+0.78%)
Jan 04, 2018 185.72 187.63 185.30 187.06 2,862,470 +2.41(+1.31%)
Jan 03, 2018 184.21 184.72 182.81 184.65 2,799,442 -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.