Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 130.35 133.64 130.20 131.75 2,239,172 +2.90(+2.25%)
Feb 27, 2018 128.60 130.56 128.17 128.85 2,096,061 +0.19(+0.15%)
Feb 26, 2018 126.85 128.98 126.29 128.66 1,793,078 +2.24(+1.77%)
Feb 23, 2018 126.41 126.88 124.29 126.42 1,986,965 +1.19(+0.95%)
Feb 22, 2018 126.15 125.23 1,578,905 +2.29(+1.86%)
Feb 21, 2018 124.34 126.53 122.78 122.94 1,521,045 -0.66(-0.53%)
Feb 20, 2018 123.39 124.36 122.53 123.60 1,911,022 -0.95(-0.76%)
Feb 16, 2018 124.55 124.55 124.55 0 +0.93(+0.75%)
Feb 15, 2018 125.13 125.63 120.84 123.62 2,207,320 -0.80(-0.64%)
Feb 14, 2018 119.40 124.74 119.19 124.42 2,840,560 +4.34(+3.61%)
Feb 13, 2018 115.90 120.24 115.11 120.08 2,169,320 +3.50(+3.00%)
Feb 12, 2018 114.01 117.30 113.46 116.58 2,560,329 +3.45(+3.05%)
Feb 09, 2018 110.01 114.93 108.82 113.13 2,705,045 +4.67(+4.31%)
Feb 08, 2018 113.29 114.27 108.46 108.46 2,962,260 -4.44(-3.93%)
Feb 07, 2018 115.36 118.70 112.68 112.90 2,423,376 -2.66(-2.30%)
Feb 06, 2018 113.27 117.21 111.47 115.56 3,181,627 -2.69(-2.27%)
Feb 05, 2018 120.07 121.17 116.06 118.25 3,342,161 -4.47(-3.64%)
Feb 02, 2018 125.66 127.54 120.73 122.72 4,009,670 -2.99(-2.38%)
Feb 01, 2018 123.45 129.34 123.45 125.71 4,291,166 +1.92(+1.55%)
Jan 31, 2018 120.79 127.83 120.01 123.79 6,835,005 +5.05(+4.25%)
Jan 30, 2018 122.75 123.30 122.55 118.74 9,355,776 -6.31(-5.05%)
Jan 29, 2018 148.25 151.37 124.24 125.05 20,002,308 -24.95(-16.63%)
Jan 26, 2018 145.21 165.00 144.25 150.00 27,806,732 +12.37(+8.99%)
Jan 25, 2018 137.66 139.32 136.74 137.63 1,126,021 +0.56(+0.41%)
Jan 24, 2018 137.00 138.32 135.76 137.07 1,438,461 -0.89(-0.65%)
Jan 23, 2018 137.00 138.12 136.72 137.96 1,344,872 +1.27(+0.93%)
Jan 22, 2018 137.40 134.85 136.69 1,260,937 +0.65(+0.48%)
Jan 19, 2018 135.65 136.62 135.50 136.04 1,287,132 +0.41(+0.30%)
Jan 18, 2018 135.00 136.19 134.01 135.63 1,088,422 +0.30(+0.22%)
Jan 17, 2018 133.00 135.99 132.39 135.33 1,454,277 +3.19(+2.41%)
Jan 16, 2018 133.21 134.45 132.06 132.14 1,386,794 -0.39(-0.29%)
Jan 12, 2018 132.53 132.53 132.53 0 -0.74(-0.56%)
Jan 11, 2018 131.73 133.33 130.87 133.27 1,345,865 +4.05(+3.13%)
Jan 10, 2018 129.22 129.22 1,270,873 -0.05(-0.04%)
Jan 09, 2018 130.85 131.00 128.92 129.27 1,324,907 -1.63(-1.25%)
Jan 08, 2018 131.00 131.13 130.00 130.90 1,277,124 -0.36(-0.27%)
Jan 05, 2018 131.75 132.29 131.00 131.26 995,542 +0.02(+0.02%)
Jan 04, 2018 130.38 132.80 130.17 131.24 1,659,474 +1.21(+0.93%)
Jan 03, 2018 127.98 130.99 127.80 130.03 1,874,522 +2.74(+2.15%)
Jan 02, 2018 126.20 127.49 125.72 127.29 1,283,438 +1.97(+1.57%)
Dec 29, 2017 125.32 125.32 125.32 0 -1.29(-1.02%)
Dec 28, 2017 127.33 127.33 125.96 126.61 1,189,029 -0.35(-0.28%)
Dec 27, 2017 127.60 127.96 126.75 126.96 1,235,905 -0.60(-0.47%)
Dec 26, 2017 127.25 128.00 126.58 127.56 960,208 -0.13(-0.10%)
Dec 22, 2017 127.28 128.30 126.72 127.69 781,097 +0.52(+0.41%)
Dec 21, 2017 128.39 129.00 127.02 127.17 1,355,040 -1.45(-1.13%)
Dec 20, 2017 128.46 129.44 126.68 128.62 1,691,373 +0.48(+0.37%)
Dec 19, 2017 127.83 128.26 126.65 128.14 1,817,804 -0.75(-0.58%)
Dec 18, 2017 125.00 129.48 124.87 128.89 3,031,173 +5.09(+4.11%)
Dec 15, 2017 121.30 124.14 120.60 123.80 1,925,443 +2.55(+2.10%)
Dec 14, 2017 122.23 123.93 121.17 121.25 1,683,620 -0.62(-0.51%)
Dec 13, 2017 120.18 122.88 120.15 121.87 1,932,156 +1.83(+1.52%)
Dec 12, 2017 121.01 121.83 119.71 120.04 1,768,591 -1.05(-0.87%)
Dec 11, 2017 119.39 121.33 119.39 121.09 1,310,402 +1.52(+1.27%)
Dec 08, 2017 118.50 120.53 118.00 119.57 1,595,635 +2.35(+2.00%)
Dec 07, 2017 117.02 118.65 116.84 117.22 2,335,596 +0.55(+0.47%)
Dec 06, 2017 114.20 116.90 113.78 116.67 1,992,284 +2.13(+1.86%)
Dec 05, 2017 114.88 116.44 113.04 114.54 2,679,514 -0.55(-0.48%)
Dec 04, 2017 124.74 124.94 114.42 115.09 4,957,400 -9.35(-7.51%)
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.