Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 120.96 121.61 117.72 117.76 692,336 -0.97(-0.81%)
Feb 27, 2018 118.69 120.94 116.97 118.72 801,006 +0.88(+0.75%)
Feb 26, 2018 114.69 117.94 113.67 117.84 675,233 +3.17(+2.77%)
Feb 23, 2018 115.11 115.60 111.02 114.67 1,076,210 -0.78(-0.68%)
Feb 22, 2018 115.45 843,946 -6.94(-5.67%)
Feb 21, 2018 126.04 130.53 122.11 122.40 777,759 -3.29(-2.62%)
Feb 20, 2018 127.25 127.62 124.93 125.69 554,106 -1.88(-1.48%)
Feb 16, 2018 127.57 127.57 127.57 0 +1.72(+1.37%)
Feb 15, 2018 125.94 126.80 120.66 125.85 474,923 +0.43(+0.34%)
Feb 14, 2018 122.51 125.92 121.58 125.42 326,301 +3.32(+2.72%)
Feb 13, 2018 121.46 122.76 120.28 122.10 301,431 +0.41(+0.34%)
Feb 12, 2018 121.24 122.35 118.72 121.69 409,421 +0.66(+0.55%)
Feb 09, 2018 117.72 121.96 116.31 121.03 506,817 +4.76(+4.10%)
Feb 08, 2018 120.60 121.73 115.48 116.27 511,001 -3.50(-2.92%)
Feb 07, 2018 119.96 121.51 118.65 119.77 384,095 -0.34(-0.29%)
Feb 06, 2018 117.67 121.03 115.22 120.11 791,118 -1.10(-0.91%)
Feb 05, 2018 123.71 124.08 120.22 121.21 334,279 -3.11(-2.50%)
Feb 02, 2018 123.99 124.96 122.50 124.32 467,650 -0.02(-0.02%)
Feb 01, 2018 121.44 124.34 120.23 124.34 641,161 +2.99(+2.47%)
Jan 31, 2018 126.51 126.51 120.71 121.34 998,451 -5.24(-4.14%)
Jan 30, 2018 123.00 126.94 123.00 126.58 339,347 +2.68(+2.16%)
Jan 29, 2018 127.39 127.92 123.88 123.91 306,415 -3.47(-2.73%)
Jan 26, 2018 126.05 127.48 124.71 127.38 295,792 +1.82(+1.45%)
Jan 25, 2018 127.86 128.86 124.97 125.56 526,356 -1.71(-1.34%)
Jan 24, 2018 129.85 129.87 126.11 127.26 529,269 -2.58(-1.99%)
Jan 23, 2018 130.26 131.20 128.78 129.85 444,730 -0.16(-0.12%)
Jan 22, 2018 128.95 130.60 128.48 130.01 410,204 +0.61(+0.47%)
Jan 19, 2018 125.46 129.95 125.24 129.40 593,097 +4.20(+3.35%)
Jan 18, 2018 125.28 125.52 122.18 125.20 430,342 +0.09(+0.07%)
Jan 17, 2018 126.54 127.52 124.86 125.12 374,902 -0.67(-0.53%)
Jan 16, 2018 126.15 127.31 125.79 125.79 492,161 +0.80(+0.64%)
Jan 12, 2018 124.98 124.98 124.98 0 +0.34(+0.28%)
Jan 11, 2018 126.11 126.11 123.86 124.64 599,559 -0.92(-0.73%)
Jan 10, 2018 126.67 127.47 124.74 125.56 633,367 -2.11(-1.65%)
Jan 09, 2018 128.46 129.84 126.15 127.67 687,970 -0.57(-0.45%)
Jan 08, 2018 127.83 130.80 127.83 128.24 642,880 +0.65(+0.51%)
Jan 05, 2018 127.81 129.37 126.91 127.59 434,151 -0.22(-0.17%)
Jan 04, 2018 128.57 131.25 126.67 127.81 844,505 +0.09(+0.07%)
Jan 03, 2018 127.83 128.76 124.90 127.72 769,768 +0.03(+0.02%)
Jan 02, 2018 131.21 131.26 127.88 127.69 1,149,811 -4.69(-3.55%)
Dec 29, 2017 132.39 132.39 132.39 0 -2.92(-2.16%)
Dec 28, 2017 134.72 135.52 133.71 135.31 264,357 +0.57(+0.43%)
Dec 27, 2017 133.95 134.95 133.40 134.73 539,363 +0.78(+0.58%)
Dec 26, 2017 133.88 135.42 133.52 133.95 255,595 -0.39(-0.29%)
Dec 22, 2017 134.61 136.27 133.28 134.34 403,674 +0.33(+0.25%)
Dec 21, 2017 138.77 138.77 133.84 134.01 765,512 -4.06(-2.94%)
Dec 20, 2017 137.64 138.90 135.20 138.07 469,564 +1.54(+1.12%)
Dec 19, 2017 139.77 141.43 135.95 136.54 656,103 -3.47(-2.48%)
Dec 18, 2017 137.35 140.35 134.50 140.01 882,347 +3.30(+2.41%)
Dec 15, 2017 139.28 140.51 131.71 136.71 2,328,520 -2.42(-1.74%)
Dec 14, 2017 149.31 152.63 138.42 139.13 2,180,976 -20.79(-13.00%)
Dec 13, 2017 159.63 161.36 157.98 159.92 952,447 +0.61(+0.38%)
Dec 12, 2017 158.28 159.71 156.30 159.31 607,563 +1.03(+0.65%)
Dec 11, 2017 162.31 163.04 156.25 158.28 637,963 -4.01(-2.47%)
Dec 08, 2017 161.22 164.34 160.48 162.28 371,093 +1.30(+0.81%)
Dec 07, 2017 161.22 162.68 160.15 160.99 377,670 -0.95(-0.59%)
Dec 06, 2017 160.57 162.42 157.11 161.94 501,986 +0.86(+0.53%)
Dec 05, 2017 165.30 166.38 160.41 161.08 401,751 -3.77(-2.29%)
Dec 04, 2017 165.40 168.30 164.40 164.85 542,106 +0.73(+0.45%)
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.