Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 165.91 165.91 165.91 0 +2.32(+1.42%)
Mar 28, 2018 165.99 166.59 163.06 163.59 1,664,390 -2.22(-1.34%)
Mar 27, 2018 168.56 169.48 164.77 165.81 1,824,874 -1.22(-0.73%)
Mar 26, 2018 165.58 167.16 164.27 167.03 2,675,578 +4.46(+2.74%)
Mar 23, 2018 167.29 169.08 162.55 162.57 1,830,139 -4.75(-2.84%)
Mar 22, 2018 167.27 169.40 166.53 167.32 1,600,421 -1.75(-1.04%)
Mar 21, 2018 169.97 171.20 168.26 169.07 1,313,082 -1.43(-0.84%)
Mar 20, 2018 168.57 171.30 167.71 170.50 1,516,135 +2.31(+1.37%)
Mar 19, 2018 169.72 169.94 166.03 168.19 1,350,953 -2.73(-1.60%)
Mar 16, 2018 170.51 171.60 169.89 170.92 1,729,052 +0.63(+0.37%)
Mar 15, 2018 169.66 170.75 169.13 170.29 1,286,187 +0.61(+0.36%)
Mar 14, 2018 171.12 171.14 168.69 169.68 1,067,461 -0.37(-0.22%)
Mar 13, 2018 170.04 171.47 168.99 170.05 1,754,547 +0.34(+0.20%)
Mar 12, 2018 169.81 170.94 168.96 169.71 2,079,879 +0.15(+0.09%)
Mar 09, 2018 164.98 169.65 164.63 169.56 1,840,602 +5.46(+3.32%)
Mar 08, 2018 163.69 164.25 162.53 164.11 846,945 +0.78(+0.47%)
Mar 07, 2018 163.81 163.33 1,379,347 +1.15(+0.71%)
Mar 06, 2018 163.56 163.74 161.54 162.18 1,161,029 -0.69(-0.42%)
Mar 05, 2018 160.39 164.05 159.83 162.87 1,360,254 +1.28(+0.79%)
Mar 02, 2018 155.85 161.94 155.61 161.59 1,981,197 +4.31(+2.74%)
Mar 01, 2018 160.21 160.92 156.23 157.28 1,874,171 -2.41(-1.51%)
Feb 28, 2018 164.02 164.72 159.64 159.69 1,734,246 -3.34(-2.05%)
Feb 27, 2018 164.96 165.72 162.95 163.03 1,818,542 -2.22(-1.34%)
Feb 26, 2018 164.37 165.44 162.63 165.25 2,393,545 +0.85(+0.52%)
Feb 23, 2018 160.69 164.90 157.77 164.40 3,333,039 -0.31(-0.19%)
Feb 22, 2018 166.42 169.69 164.21 164.71 2,159,526 -1.17(-0.70%)
Feb 21, 2018 167.01 168.69 165.78 165.88 1,525,611 -0.24(-0.14%)
Feb 20, 2018 163.66 167.05 163.22 166.12 1,901,332 +1.80(+1.10%)
Feb 16, 2018 164.32 164.32 164.32 0 +2.28(+1.41%)
Feb 15, 2018 157.66 162.05 156.36 162.04 1,205,218 +5.18(+3.30%)
Feb 14, 2018 152.03 157.01 151.34 156.86 1,290,837 +4.34(+2.85%)
Feb 13, 2018 150.19 153.32 148.36 152.52 1,308,076 -0.02(-0.01%)
Feb 12, 2018 152.37 153.88 150.74 152.53 1,551,391 +2.22(+1.48%)
Feb 09, 2018 146.16 151.58 143.97 150.31 2,273,318 +4.12(+2.82%)
Feb 08, 2018 154.35 154.35 146.10 146.19 1,684,479 -8.17(-5.29%)
Feb 07, 2018 152.89 158.21 152.31 154.36 1,748,634 +0.40(+0.26%)
Feb 06, 2018 148.54 154.00 146.06 153.96 2,112,206 -0.03(-0.02%)
Feb 05, 2018 155.67 156.90 152.49 153.99 1,737,684 -2.41(-1.54%)
Feb 02, 2018 157.43 159.26 156.39 156.40 1,476,278 -2.13(-1.35%)
Feb 01, 2018 160.36 161.22 157.84 158.54 1,499,354 -2.15(-1.34%)
Jan 31, 2018 161.36 161.72 159.80 160.69 1,372,981 -0.57(-0.36%)
Jan 30, 2018 162.42 162.51 161.12 161.26 1,242,595 -0.68(-0.42%)
Jan 29, 2018 162.66 163.11 161.04 161.94 981,951 -1.18(-0.72%)
Jan 26, 2018 161.30 163.26 160.97 163.12 785,391 +2.51(+1.56%)
Jan 25, 2018 160.81 161.53 159.14 160.61 773,188 +0.26(+0.16%)
Jan 24, 2018 161.40 162.30 159.72 160.35 899,672 -0.87(-0.54%)
Jan 23, 2018 161.74 162.50 160.55 161.22 1,106,262 -0.20(-0.12%)
Jan 22, 2018 161.55 159.96 161.43 1,089,386 +0.89(+0.55%)
Jan 19, 2018 157.86 160.61 157.55 160.54 1,625,200 +3.20(+2.03%)
Jan 18, 2018 157.88 156.59 157.34 1,010,448 +0.10(+0.07%)
Jan 17, 2018 156.84 157.44 155.93 157.23 943,773 +1.91(+1.23%)
Jan 16, 2018 157.91 159.30 154.88 155.32 1,442,899 -2.12(-1.35%)
Jan 12, 2018 157.44 157.44 157.44 0 +1.44(+0.93%)
Jan 11, 2018 156.50 157.22 155.28 156.00 850,457 -0.49(-0.31%)
Jan 10, 2018 155.57 156.49 1,144,534 -1.28(-0.81%)
Jan 09, 2018 157.09 157.99 155.78 157.77 1,147,615 +0.99(+0.63%)
Jan 08, 2018 156.61 157.09 155.95 156.78 1,242,121 +0.09(+0.06%)
Jan 05, 2018 155.44 157.11 155.15 156.69 1,122,836 +2.00(+1.30%)
Jan 04, 2018 152.25 156.41 152.25 154.68 1,775,276 +2.72(+1.79%)
Jan 03, 2018 151.07 152.12 150.61 151.96 1,477,754 +0.42(+0.28%)
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.