Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 149.50 151.53 149.07 150.25 30,652,248 +2.55(+1.73%)
Apr 27, 2017 146.67 147.75 146.14 147.70 11,238,892 +1.14(+0.78%)
Apr 26, 2017 147.09 147.59 146.09 146.56 12,394,324 +0.07(+0.05%)
Apr 25, 2017 145.79 147.15 145.79 146.49 17,758,608 +1.02(+0.70%)
Apr 24, 2017 144.96 145.67 144.34 145.47 14,405,157 +1.79(+1.25%)
Apr 21, 2017 143.90 144.17 142.27 143.68 12,382,002 -0.12(-0.08%)
Apr 20, 2017 142.95 144.25 142.69 143.80 15,966,437 +1.53(+1.08%)
Apr 19, 2017 141.35 143.04 141.27 142.27 15,554,181 +1.31(+0.93%)
Apr 18, 2017 141.27 141.90 140.61 140.96 14,805,643 -0.46(-0.33%)
Apr 17, 2017 139.76 141.55 139.75 141.42 11,510,714 +2.03(+1.46%)
Apr 13, 2017 139.62 140.58 139.33 139.39 10,965,614 -0.19(-0.14%)
Apr 12, 2017 139.72 140.40 139.44 139.58 11,610,199 -0.34(-0.24%)
Apr 11, 2017 140.80 141.03 138.81 139.92 16,631,237 -1.12(-0.79%)
Apr 10, 2017 141.43 140.63 141.04 9,039,206 +0.26(+0.18%)
Apr 07, 2017 141.20 141.55 140.24 140.78 11,818,341 -0.39(-0.28%)
Apr 06, 2017 142.11 142.20 140.91 141.17 15,101,539 -0.68(-0.48%)
Apr 05, 2017 142.26 143.44 141.29 141.85 17,153,202 +0.12(+0.08%)
Apr 04, 2017 141.86 142.09 141.27 141.73 12,946,135 -0.55(-0.39%)
Apr 03, 2017 141.93 142.47 140.82 142.28 13,558,197 +0.23(+0.16%)
Mar 31, 2017 142.31 142.63 141.89 142.05 11,478,265 -0.36(-0.25%)
Mar 30, 2017 142.40 142.95 141.85 142.41 12,400,779 -0.24(-0.17%)
Mar 29, 2017 141.99 142.86 141.43 142.65 16,522,444 +0.89(+0.63%)
Mar 28, 2017 140.36 141.95 140.01 141.76 14,673,802 +1.44(+1.03%)
Mar 27, 2017 139.05 140.64 138.77 140.32 12,796,577 -0.02(-0.01%)
Mar 24, 2017 140.08 141.02 139.76 140.34 16,664,683 +0.81(+0.58%)
Mar 23, 2017 139.48 140.39 139.09 139.53 13,017,862 -0.06(-0.04%)
Mar 22, 2017 137.93 139.79 137.60 139.59 17,045,016 +1.08(+0.78%)
Mar 21, 2017 141.15 142.31 138.40 138.51 29,888,212 -1.43(-1.02%)
Mar 20, 2017 139.71 140.19 139.25 139.94 12,098,857 +0.10(+0.07%)
Mar 17, 2017 140.34 140.34 139.70 139.84 20,592,818 -0.15(-0.11%)
Mar 16, 2017 140.20 140.25 139.73 139.99 13,612,139 +0.27(+0.19%)
Mar 15, 2017 139.29 140.10 138.49 139.72 19,339,836 +0.40(+0.29%)
Mar 14, 2017 139.46 139.46 138.52 139.32 12,942,706 -0.28(-0.20%)
Mar 13, 2017 138.71 139.68 138.67 139.60 10,952,950 +0.81(+0.58%)
Mar 10, 2017 138.91 139.49 138.22 138.79 16,314,113 +0.55(+0.40%)
Mar 09, 2017 137.72 138.57 137.40 138.24 15,529,255 +0.52(+0.38%)
Mar 08, 2017 137.15 137.99 137.05 137.72 10,180,766 +0.42(+0.31%)
Mar 07, 2017 137.03 138.37 136.99 137.30 13,520,470 -0.12(-0.09%)
Mar 06, 2017 136.88 137.83 136.51 137.42 12,742,730 +0.25(+0.18%)
Mar 03, 2017 136.63 137.33 136.08 137.17 11,160,563 +0.41(+0.30%)
Mar 02, 2017 137.09 137.82 136.31 136.76 12,280,665 -0.66(-0.48%)
Mar 01, 2017 136.47 137.48 136.30 137.42 16,248,727 +1.88(+1.39%)
Feb 28, 2017 136.79 136.81 134.75 135.54 16,100,772 -0.87(-0.64%)
Feb 27, 2017 135.26 137.19 135.02 136.41 14,301,377 +0.97(+0.72%)
Feb 24, 2017 134.16 135.62 134.16 135.44 12,625,742 +0.08(+0.06%)
Feb 23, 2017 135.89 136.12 134.33 135.36 18,413,394 -0.76(-0.56%)
Feb 22, 2017 133.60 136.79 133.46 136.12 27,342,888 +2.40(+1.79%)
Feb 21, 2017 133.50 133.60 132.90 133.72 14,746,283 +0.19(+0.14%)
Feb 17, 2017 133.53 133.53 133.53 0 -0.31(-0.23%)
Feb 16, 2017 133.07 133.87 133.02 133.84 12,824,766 +0.40(+0.30%)
Feb 15, 2017 133.45 133.70 132.66 133.44 13,219,213 -0.41(-0.31%)
Feb 14, 2017 134.10 134.23 132.55 133.85 14,354,469 -0.20(-0.15%)
Feb 13, 2017 134.70 134.70 133.70 134.05 13,515,692 -0.14(-0.10%)
Feb 10, 2017 134.10 134.94 133.68 134.19 15,061,939 +0.05(+0.04%)
Feb 09, 2017 134.49 134.50 133.31 134.14 16,462,358 -0.06(-0.04%)
Feb 08, 2017 132.60 134.44 132.44 134.20 22,380,336 +2.36(+1.79%)
Feb 07, 2017 132.24 133.00 131.66 131.84 14,588,261 -0.22(-0.17%)
Feb 06, 2017 130.98 132.06 130.30 132.06 17,040,520 +1.08(+0.82%)
Feb 03, 2017 131.24 132.85 130.76 130.98 24,804,890 +0.14(+0.11%)
Feb 02, 2017 133.22 135.49 130.40 130.84 54,322,160 -2.39(-1.79%)
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.