Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 138.13 138.70 135.36 135.69 2,248,858 -1.82(-1.32%)
Apr 27, 2018 136.77 137.86 135.57 137.50 1,276,992 +0.50(+0.36%)
Apr 26, 2018 136.63 137.61 135.73 137.01 1,089,767 +0.95(+0.70%)
Apr 25, 2018 136.87 136.87 134.72 136.06 1,969,375 -1.01(-0.74%)
Apr 24, 2018 140.02 140.25 135.80 137.07 1,641,410 -2.72(-1.94%)
Apr 23, 2018 138.92 140.23 138.92 139.79 1,423,653 +0.56(+0.40%)
Apr 20, 2018 139.44 139.81 138.35 139.23 1,238,452 -0.40(-0.29%)
Apr 19, 2018 140.57 140.57 139.17 139.63 1,204,605 -0.81(-0.57%)
Apr 18, 2018 139.10 141.02 138.58 140.44 1,510,528 +1.66(+1.20%)
Apr 17, 2018 138.51 139.19 136.74 138.78 1,654,713 +1.04(+0.76%)
Apr 16, 2018 133.38 137.82 132.42 137.74 3,724,855 +5.42(+4.09%)
Apr 13, 2018 133.18 133.21 131.98 132.32 904,647 -0.19(-0.14%)
Apr 12, 2018 132.40 133.15 131.87 132.51 983,442 +0.68(+0.52%)
Apr 11, 2018 131.84 132.29 131.07 131.82 1,117,175 -0.93(-0.70%)
Apr 10, 2018 132.57 133.69 131.76 132.75 1,411,880 +1.30(+0.99%)
Apr 09, 2018 131.81 133.00 131.14 131.45 1,569,108 +0.44(+0.34%)
Apr 06, 2018 131.70 133.08 130.28 131.01 1,911,756 -1.38(-1.04%)
Apr 05, 2018 130.82 132.97 130.40 132.39 1,777,642 +2.23(+1.71%)
Apr 04, 2018 126.79 130.30 126.42 130.16 1,627,756 +1.85(+1.44%)
Apr 03, 2018 126.21 128.80 125.57 128.31 1,718,890 +2.75(+2.19%)
Apr 02, 2018 128.13 128.40 124.46 125.56 1,186,483 -2.90(-2.26%)
Mar 29, 2018 128.47 128.47 128.47 0 +1.65(+1.30%)
Mar 28, 2018 127.03 128.13 126.49 126.82 1,306,435 +0.31(+0.24%)
Mar 27, 2018 126.45 128.42 125.77 126.51 1,490,926 +0.22(+0.18%)
Mar 26, 2018 125.22 126.39 124.30 126.28 1,910,264 +2.33(+1.88%)
Mar 23, 2018 126.11 126.66 123.95 123.95 1,376,284 -1.75(-1.39%)
Mar 22, 2018 127.00 127.75 125.53 125.70 1,166,858 -2.16(-1.69%)
Mar 21, 2018 128.05 129.17 127.59 127.86 993,535 -0.20(-0.15%)
Mar 20, 2018 127.92 128.41 126.88 128.06 1,238,400 +0.14(+0.11%)
Mar 19, 2018 128.77 129.42 127.51 127.92 1,422,959 -1.11(-0.86%)
Mar 16, 2018 127.87 129.37 127.74 129.03 1,982,350 +1.29(+1.01%)
Mar 15, 2018 127.45 127.95 127.01 127.74 1,348,284 +0.36(+0.29%)
Mar 14, 2018 128.37 128.70 127.13 127.38 1,644,490 -0.49(-0.38%)
Mar 13, 2018 128.09 128.50 127.09 127.86 1,502,013 +0.05(+0.04%)
Mar 12, 2018 126.15 128.23 125.90 127.81 1,551,947 +1.75(+1.39%)
Mar 09, 2018 125.16 126.11 124.98 126.07 2,286,494 +0.53(+0.42%)
Mar 08, 2018 124.46 125.60 124.10 125.53 2,011,750 +1.44(+1.16%)
Mar 07, 2018 124.46 124.10 2,140,219 +1.67(+1.37%)
Mar 06, 2018 121.75 123.01 120.88 122.42 997,259 +0.99(+0.82%)
Mar 05, 2018 118.96 121.85 118.96 121.43 1,269,854 +1.95(+1.63%)
Mar 02, 2018 119.82 120.60 118.89 119.48 1,289,114 -0.79(-0.66%)
Mar 01, 2018 121.39 122.47 119.69 120.27 1,401,147 -1.63(-1.33%)
Feb 28, 2018 122.83 123.39 121.89 121.90 1,406,548 -0.60(-0.49%)
Feb 27, 2018 123.35 123.74 122.47 122.50 972,629 -0.84(-0.68%)
Feb 26, 2018 122.63 123.55 122.27 123.34 1,177,822 +1.07(+0.88%)
Feb 23, 2018 121.66 122.38 120.84 122.27 1,636,777 +1.30(+1.07%)
Feb 22, 2018 120.68 120.97 1,425,229 -0.42(-0.35%)
Feb 21, 2018 123.42 123.84 121.32 121.39 1,708,243 -1.70(-1.38%)
Feb 20, 2018 122.87 124.69 122.16 123.09 1,484,257 +0.22(+0.17%)
Feb 16, 2018 122.87 122.87 122.87 0 -0.26(-0.21%)
Feb 15, 2018 122.11 123.13 121.79 123.13 1,548,676 +1.84(+1.52%)
Feb 14, 2018 120.06 121.86 119.70 121.29 1,433,733 +0.43(+0.36%)
Feb 13, 2018 120.63 121.45 118.85 120.86 1,479,506 -0.77(-0.63%)
Feb 12, 2018 120.77 122.44 120.56 121.63 1,660,216 +1.53(+1.28%)
Feb 09, 2018 120.43 121.30 117.50 120.10 2,380,225 +0.71(+0.59%)
Feb 08, 2018 124.88 119.29 119.39 2,602,180 -5.01(-4.03%)
Feb 07, 2018 122.36 126.55 122.36 124.39 2,180,920 +1.29(+1.05%)
Feb 06, 2018 121.85 124.07 120.20 123.11 3,026,559 -1.63(-1.30%)
Feb 05, 2018 127.67 128.75 124.04 124.73 1,959,340 -3.34(-2.61%)
Feb 02, 2018 128.70 130.17 127.94 128.08 1,756,198 -1.34(-1.03%)
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.