Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 113.81 113.81 113.81 0 -3.96(-3.36%)
Mar 28, 2018 117.35 119.21 117.05 117.77 435,048 +0.84(+0.72%)
Mar 27, 2018 118.03 119.33 116.37 116.93 422,088 -0.92(-0.78%)
Mar 26, 2018 113.09 117.91 112.77 117.84 385,698 +5.56(+4.96%)
Mar 23, 2018 114.97 117.35 111.98 112.28 441,127 -2.10(-1.84%)
Mar 22, 2018 118.20 118.46 114.34 114.38 366,835 -4.03(-3.40%)
Mar 21, 2018 118.34 118.88 116.05 118.41 351,381 -0.17(-0.15%)
Mar 20, 2018 122.37 123.24 118.24 118.58 561,950 -3.65(-2.99%)
Mar 19, 2018 118.53 122.42 118.23 122.23 582,518 +3.84(+3.25%)
Mar 16, 2018 117.92 119.05 117.62 118.39 628,003 +0.15(+0.13%)
Mar 15, 2018 120.36 121.43 117.97 118.24 384,224 -1.92(-1.60%)
Mar 14, 2018 117.83 120.28 117.69 120.16 486,841 +3.09(+2.64%)
Mar 13, 2018 117.30 119.21 115.92 117.07 411,859 +0.30(+0.26%)
Mar 12, 2018 119.52 119.91 116.39 116.77 397,561 -2.43(-2.04%)
Mar 09, 2018 116.64 119.31 115.43 119.19 323,937 +2.70(+2.31%)
Mar 08, 2018 116.42 117.15 114.94 116.50 289,479 +0.70(+0.60%)
Mar 07, 2018 112.66 115.80 618,145 +1.14(+0.99%)
Mar 06, 2018 114.34 116.92 111.52 114.66 616,561 +1.02(+0.90%)
Mar 05, 2018 114.89 115.70 113.05 113.64 829,354 -1.83(-1.58%)
Mar 02, 2018 117.06 118.92 115.31 115.46 661,076 -2.05(-1.74%)
Mar 01, 2018 118.03 121.07 116.94 117.51 657,783 -0.25(-0.21%)
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%)
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.