Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 119.62 119.62 119.62 0 +2.63(+2.25%)
Mar 28, 2018 116.93 118.07 116.03 116.99 9,419,821 -0.41(-0.35%)
Mar 27, 2018 121.52 121.60 116.74 117.40 9,008,364 -3.24(-2.69%)
Mar 26, 2018 119.09 120.74 117.81 120.64 8,735,410 +3.64(+3.11%)
Mar 23, 2018 119.89 120.73 116.76 117.00 10,024,268 -2.99(-2.49%)
Mar 22, 2018 122.20 122.68 119.70 119.99 10,497,884 -3.23(-2.62%)
Mar 21, 2018 124.90 125.42 123.07 123.22 7,359,445 -1.69(-1.35%)
Mar 20, 2018 123.38 125.17 123.36 124.91 7,779,576 +1.70(+1.38%)
Mar 19, 2018 123.94 124.31 122.28 123.21 17,387,396 -1.32(-1.06%)
Mar 16, 2018 123.85 125.05 123.33 124.53 9,447,131 +1.12(+0.91%)
Mar 15, 2018 123.13 124.42 122.70 123.41 5,861,906 +0.83(+0.68%)
Mar 14, 2018 124.04 124.04 122.00 122.58 7,854,937 -0.62(-0.50%)
Mar 13, 2018 124.25 125.00 122.90 123.20 9,478,706 -1.04(-0.84%)
Mar 12, 2018 124.75 124.98 123.48 124.24 8,635,974 -0.27(-0.22%)
Mar 09, 2018 123.25 124.79 122.87 124.51 6,397,723 +2.29(+1.87%)
Mar 08, 2018 121.96 122.82 121.17 122.22 6,947,356 +0.37(+0.30%)
Mar 07, 2018 122.24 121.85 7,253,813 +0.79(+0.65%)
Mar 06, 2018 122.83 123.24 120.67 121.06 7,455,661 -0.82(-0.67%)
Mar 05, 2018 120.45 122.31 119.44 121.88 5,810,032 +1.11(+0.92%)
Mar 02, 2018 119.09 120.98 117.86 120.77 7,581,920 +0.37(+0.31%)
Mar 01, 2018 123.26 124.00 119.62 120.40 8,819,046 -2.54(-2.07%)
Feb 28, 2018 123.65 124.98 122.88 122.94 6,779,060 -0.43(-0.35%)
Feb 27, 2018 124.70 125.30 123.35 123.37 7,286,912 -1.22(-0.98%)
Feb 26, 2018 123.58 124.60 123.32 124.59 6,257,542 +1.66(+1.35%)
Feb 23, 2018 121.57 122.96 121.22 122.93 5,036,876 +2.55(+2.12%)
Feb 22, 2018 120.38 4,993,671 -0.05(-0.04%)
Feb 21, 2018 122.05 122.83 120.41 120.43 7,673,480 -1.58(-1.29%)
Feb 20, 2018 121.35 123.05 121.02 122.01 6,182,794 +0.16(+0.13%)
Feb 16, 2018 121.85 121.85 121.85 0 -0.43(-0.35%)
Feb 15, 2018 121.70 122.31 119.97 122.28 6,920,230 +1.45(+1.20%)
Feb 14, 2018 117.62 120.95 117.50 120.83 9,206,277 +2.48(+2.10%)
Feb 13, 2018 117.85 118.80 117.13 118.35 7,803,319 -0.12(-0.10%)
Feb 12, 2018 117.79 118.84 116.88 118.47 11,520,983 +2.15(+1.85%)
Feb 09, 2018 114.55 117.21 111.02 116.32 17,695,515 +2.46(+2.16%)
Feb 08, 2018 119.53 119.82 113.57 113.86 12,669,802 -5.79(-4.84%)
Feb 07, 2018 120.09 122.45 119.21 119.65 9,291,323 -0.32(-0.27%)
Feb 06, 2018 115.20 120.30 113.25 119.97 19,044,161 +2.25(+1.91%)
Feb 05, 2018 118.70 121.13 115.01 117.72 16,513,564 -3.19(-2.64%)
Feb 02, 2018 123.72 123.72 120.70 120.91 13,937,710 -4.81(-3.83%)
Feb 01, 2018 124.74 126.26 124.10 125.72 11,159,302 +1.49(+1.20%)
Jan 31, 2018 123.78 124.48 123.04 124.23 7,331,060 +0.68(+0.55%)
Jan 30, 2018 123.82 124.29 123.62 123.55 8,152,566 -1.29(-1.03%)
Jan 29, 2018 126.74 126.88 124.68 124.84 6,256,953 -1.48(-1.17%)
Jan 26, 2018 125.77 126.38 124.76 126.32 5,604,949 +1.10(+0.88%)
Jan 25, 2018 125.00 125.47 124.63 125.22 7,152,265 +0.67(+0.54%)
Jan 24, 2018 125.05 125.45 123.71 124.55 6,505,364 -0.10(-0.08%)
Jan 23, 2018 124.60 125.51 124.21 124.65 5,682,271 +0.32(+0.26%)
Jan 22, 2018 122.87 124.33 122.40 124.33 9,352,638 +1.63(+1.33%)
Jan 19, 2018 123.05 123.65 121.92 122.70 8,250,687 -0.41(-0.33%)
Jan 18, 2018 122.52 123.19 122.03 123.11 8,657,660 +1.13(+0.93%)
Jan 17, 2018 121.20 122.16 120.73 121.98 7,990,523 +1.59(+1.32%)
Jan 16, 2018 121.18 121.94 119.91 120.39 8,229,730 +0.30(+0.25%)
Jan 12, 2018 120.09 120.09 120.09 0 +0.25(+0.21%)
Jan 11, 2018 118.80 119.98 118.68 119.84 5,982,042 +0.86(+0.72%)
Jan 10, 2018 119.05 118.98 7,490,106 -0.13(-0.11%)
Jan 09, 2018 119.97 119.97 118.66 119.11 6,360,951 -0.23(-0.19%)
Jan 08, 2018 118.61 120.47 118.07 119.34 6,660,622 +0.48(+0.40%)
Jan 05, 2018 116.99 119.00 116.43 118.86 8,590,495 +2.78(+2.39%)
Jan 04, 2018 116.25 117.36 116.03 116.08 7,805,116 +0.43(+0.37%)
Jan 03, 2018 114.95 115.79 114.66 115.65 6,945,791 +1.14(+1.00%)
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.