Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 118.40 118.40 118.40 0 +3.96(+3.46%)
Mar 28, 2018 115.39 115.94 113.40 114.44 159,132 -0.47(-0.41%)
Mar 27, 2018 116.67 118.02 114.13 114.91 240,695 -1.36(-1.17%)
Mar 26, 2018 115.86 116.60 112.68 116.27 224,600 +2.49(+2.19%)
Mar 23, 2018 118.47 118.83 113.72 113.78 191,105 -4.35(-3.68%)
Mar 22, 2018 121.18 121.89 118.05 118.13 146,574 -4.42(-3.61%)
Mar 21, 2018 121.34 123.97 120.77 122.55 125,628 +0.89(+0.73%)
Mar 20, 2018 121.58 122.71 120.94 121.66 133,475 +0.49(+0.40%)
Mar 19, 2018 125.39 125.40 119.92 121.17 216,875 -5.02(-3.98%)
Mar 16, 2018 123.82 126.99 123.82 126.19 346,155 +2.55(+2.06%)
Mar 15, 2018 123.41 125.01 122.84 123.64 110,565 +0.50(+0.41%)
Mar 14, 2018 124.13 124.13 122.09 123.14 97,820 -0.20(-0.16%)
Mar 13, 2018 123.55 125.64 123.04 123.34 203,337 +0.71(+0.58%)
Mar 12, 2018 121.71 123.66 120.09 122.63 327,037 +0.70(+0.57%)
Mar 09, 2018 116.11 122.11 116.11 121.93 594,425 +6.42(+5.56%)
Mar 08, 2018 127.15 128.32 114.17 115.51 746,587 -11.53(-9.08%)
Mar 07, 2018 128.05 127.04 185,712 +1.20(+0.95%)
Mar 06, 2018 125.02 126.01 122.99 125.84 129,833 +1.66(+1.34%)
Mar 05, 2018 123.56 124.77 122.36 124.18 322,143 +0.00(+0.00%)
Mar 02, 2018 121.12 124.51 120.34 124.18 156,989 +2.15(+1.76%)
Mar 01, 2018 123.82 125.23 121.59 122.03 365,777 -1.62(-1.31%)
Feb 28, 2018 125.56 126.14 123.65 123.65 292,414 -1.66(-1.32%)
Feb 27, 2018 127.69 129.01 125.21 125.31 118,379 -2.23(-1.75%)
Feb 26, 2018 125.70 127.91 125.56 127.54 156,395 +2.24(+1.79%)
Feb 23, 2018 124.58 126.03 124.03 125.30 150,047 +1.50(+1.21%)
Feb 22, 2018 122.49 125.75 121.17 123.80 248,029 +1.90(+1.56%)
Feb 21, 2018 121.34 123.21 121.34 121.90 179,791 +0.80(+0.66%)
Feb 20, 2018 119.68 121.94 119.68 121.10 118,053 +0.47(+0.39%)
Feb 16, 2018 120.63 120.63 120.63 0 -0.50(-0.41%)
Feb 15, 2018 118.96 121.32 117.83 121.13 165,728 +3.13(+2.65%)
Feb 14, 2018 114.16 118.47 114.16 118.00 130,765 +2.69(+2.33%)
Feb 13, 2018 115.16 116.02 114.09 115.31 315,765 -0.67(-0.58%)
Feb 12, 2018 113.23 117.06 112.73 115.98 347,101 +3.05(+2.70%)
Feb 09, 2018 113.83 114.03 109.95 112.93 207,631 +0.38(+0.34%)
Feb 08, 2018 115.38 116.65 112.55 112.55 370,878 -2.96(-2.56%)
Feb 07, 2018 114.86 116.46 114.86 115.51 219,008 +0.33(+0.29%)
Feb 06, 2018 110.86 116.31 110.86 115.18 348,834 -0.38(-0.33%)
Feb 05, 2018 118.52 119.11 114.37 115.56 201,037 -4.19(-3.50%)
Feb 02, 2018 121.91 122.61 119.52 119.75 330,150 -3.11(-2.53%)
Feb 01, 2018 122.00 122.92 120.41 122.86 201,874 +0.13(+0.11%)
Jan 31, 2018 124.59 125.98 122.56 122.73 264,367 +1.08(+0.89%)
Jan 30, 2018 121.36 123.41 121.22 121.65 367,570 -0.46(-0.38%)
Jan 29, 2018 122.93 123.15 121.84 122.11 232,930 -0.92(-0.75%)
Jan 26, 2018 123.84 123.84 121.57 123.03 371,565 -0.32(-0.26%)
Jan 25, 2018 126.33 126.78 122.67 123.35 286,334 -2.10(-1.67%)
Jan 24, 2018 128.70 128.75 125.05 125.45 333,594 -2.57(-2.01%)
Jan 23, 2018 131.91 132.08 127.72 128.02 268,131 -3.77(-2.86%)
Jan 22, 2018 135.56 135.77 131.26 131.79 327,736 -3.41(-2.52%)
Jan 19, 2018 133.39 136.08 133.35 135.20 164,741 +1.59(+1.19%)
Jan 18, 2018 134.46 135.14 132.87 133.61 261,944 -1.09(-0.81%)
Jan 17, 2018 137.05 137.58 134.11 134.70 456,113 -1.04(-0.77%)
Jan 16, 2018 139.07 139.44 135.55 135.74 214,458 -2.23(-1.62%)
Jan 12, 2018 137.97 137.97 137.97 0 +1.12(+0.82%)
Jan 11, 2018 132.59 136.87 132.59 136.85 460,030 +5.06(+3.84%)
Jan 10, 2018 130.84 131.79 517,215 -8.91(-6.33%)
Jan 09, 2018 140.19 141.28 139.66 140.70 370,072 +0.51(+0.36%)
Jan 08, 2018 139.19 140.60 137.52 140.19 151,264 +1.15(+0.83%)
Jan 05, 2018 140.59 141.48 138.44 139.04 146,109 -1.22(-0.87%)
Jan 04, 2018 138.83 141.94 138.52 140.26 241,016 +2.05(+1.48%)
Jan 03, 2018 136.80 138.44 136.57 138.21 263,663 +1.00(+0.73%)
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.