Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 115.46 116.10 112.01 113.64 298,156 -1.82(-1.58%)
Feb 27, 2018 118.59 119.37 113.75 115.46 398,290 -2.87(-2.43%)
Feb 26, 2018 115.65 120.21 115.65 118.33 301,008 +3.02(+2.62%)
Feb 23, 2018 120.01 121.50 113.65 115.31 897,978 -1.96(-1.67%)
Feb 22, 2018 115.91 117.27 1,399,778 -15.06(-11.38%)
Feb 21, 2018 130.81 135.84 130.01 132.33 385,748 +1.50(+1.15%)
Feb 20, 2018 130.50 132.51 130.00 130.83 234,703 -0.18(-0.14%)
Feb 16, 2018 131.01 131.01 131.01 0 +0.34(+0.26%)
Feb 15, 2018 130.48 131.79 129.77 130.67 248,292 +0.53(+0.41%)
Feb 14, 2018 125.36 131.59 125.30 130.14 186,179 +2.82(+2.21%)
Feb 13, 2018 127.07 128.42 124.50 127.32 117,370 -0.02(-0.02%)
Feb 12, 2018 126.83 128.35 123.24 127.34 268,704 +1.28(+1.02%)
Feb 09, 2018 127.67 128.00 122.72 126.06 417,555 -0.84(-0.66%)
Feb 08, 2018 132.00 132.00 126.78 126.90 330,297 -5.16(-3.91%)
Feb 07, 2018 129.50 130.49 129.50 132.06 259,786 +2.57(+1.98%)
Feb 06, 2018 126.00 129.96 119.69 129.49 1,378,611 -3.24(-2.44%)
Feb 05, 2018 131.43 134.71 131.43 132.73 390,294 -0.57(-0.43%)
Feb 02, 2018 135.00 135.34 130.00 133.30 347,971 -2.40(-1.77%)
Feb 01, 2018 138.13 139.62 135.42 135.70 255,575 -2.43(-1.76%)
Jan 31, 2018 139.62 139.92 137.00 138.13 240,110 -0.74(-0.53%)
Jan 30, 2018 138.21 140.56 137.99 138.87 258,384 -0.79(-0.57%)
Jan 29, 2018 138.55 143.37 138.55 139.66 271,493 +1.11(+0.80%)
Jan 26, 2018 137.36 140.00 135.87 138.55 363,863 +1.86(+1.36%)
Jan 25, 2018 139.72 139.95 136.51 136.69 377,538 -0.94(-0.68%)
Jan 24, 2018 140.55 141.12 134.25 137.63 586,331 -2.08(-1.49%)
Jan 23, 2018 135.01 140.00 134.60 139.71 826,907 +5.96(+4.46%)
Jan 22, 2018 132.17 135.69 132.12 133.75 457,933 +1.33(+1.00%)
Jan 19, 2018 132.55 133.28 131.12 132.42 354,257 +0.43(+0.33%)
Jan 18, 2018 132.47 133.53 130.80 131.99 379,687 -0.44(-0.34%)
Jan 17, 2018 131.21 134.11 130.30 132.43 542,534 +2.13(+1.64%)
Jan 16, 2018 133.44 133.59 130.02 130.30 468,103 -1.67(-1.27%)
Jan 12, 2018 131.97 131.97 131.97 0 -0.56(-0.42%)
Jan 11, 2018 131.39 132.84 130.00 132.53 242,466 +0.74(+0.56%)
Jan 10, 2018 132.52 131.79 197,733 +0.47(+0.36%)
Jan 09, 2018 131.73 132.99 130.05 131.32 367,018 -0.18(-0.14%)
Jan 08, 2018 133.22 133.56 129.38 131.50 398,467 -1.93(-1.45%)
Jan 05, 2018 136.45 136.45 129.60 133.43 467,882 -0.49(-0.37%)
Jan 04, 2018 133.82 135.00 132.00 133.92 472,529 -0.49(-0.36%)
Jan 03, 2018 136.13 139.51 133.23 134.41 508,527 +0.32(+0.24%)
Jan 02, 2018 133.22 135.00 131.02 134.09 712,134 +2.08(+1.58%)
Dec 29, 2017 132.01 132.01 132.01 0 -2.94(-2.18%)
Dec 28, 2017 135.25 136.48 132.12 134.95 467,291 -1.45(-1.06%)
Dec 27, 2017 138.86 139.14 136.02 136.40 340,380 -2.36(-1.70%)
Dec 26, 2017 135.99 140.52 135.99 138.76 344,747 +3.14(+2.32%)
Dec 22, 2017 134.57 135.87 134.18 135.62 275,317 +1.01(+0.75%)
Dec 21, 2017 134.57 135.26 133.82 134.61 221,810 +0.38(+0.28%)
Dec 20, 2017 135.00 136.38 133.34 134.23 286,860 +1.52(+1.15%)
Dec 19, 2017 129.63 133.77 128.76 132.71 287,349 +3.16(+2.44%)
Dec 18, 2017 130.34 130.98 127.63 129.55 294,905 -0.66(-0.51%)
Dec 15, 2017 131.34 132.11 128.11 130.21 527,778 -0.61(-0.47%)
Dec 14, 2017 130.20 131.47 128.01 130.82 955,572 +6.84(+5.52%)
Dec 13, 2017 123.92 124.78 122.57 123.98 158,325 +1.66(+1.36%)
Dec 12, 2017 122.26 125.56 121.70 122.32 270,309 -0.23(-0.19%)
Dec 11, 2017 124.14 124.46 121.70 122.55 249,266 -0.84(-0.68%)
Dec 08, 2017 125.53 125.53 122.71 123.39 351,430 -1.58(-1.26%)
Dec 07, 2017 119.99 125.42 119.00 124.97 1,240,031 +8.97(+7.73%)
Dec 06, 2017 117.48 118.17 111.50 116.00 862,383 -3.41(-2.86%)
Dec 05, 2017 115.66 120.74 115.46 119.41 307,836 +3.97(+3.44%)
Dec 04, 2017 126.99 128.85 115.26 115.44 697,035 -7.51(-6.11%)
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.