Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 116.15 116.15 116.15 0 +3.41(+3.03%)
Mar 28, 2018 113.00 114.71 111.19 112.73 6,497,989 -0.93(-0.82%)
Mar 27, 2018 119.93 119.97 112.57 113.66 8,315,342 -5.15(-4.34%)
Mar 26, 2018 118.09 119.10 114.89 118.81 13,188,595 +4.53(+3.97%)
Mar 23, 2018 117.86 118.16 114.16 114.28 10,916,365 -3.60(-3.06%)
Mar 22, 2018 120.24 120.50 117.29 117.89 10,963,009 -3.66(-3.01%)
Mar 21, 2018 121.40 123.86 120.04 121.54 14,843,022 -3.42(-2.73%)
Mar 20, 2018 124.43 126.67 124.29 124.96 7,118,797 +0.14(+0.11%)
Mar 19, 2018 124.87 125.60 123.37 124.82 6,839,253 -0.99(-0.79%)
Mar 16, 2018 127.12 127.78 125.53 125.81 6,671,587 -1.25(-0.98%)
Mar 15, 2018 127.83 128.29 126.50 127.05 4,607,812 -0.77(-0.60%)
Mar 14, 2018 126.88 128.70 126.34 127.82 5,409,374 +1.26(+0.99%)
Mar 13, 2018 127.72 127.94 125.56 126.56 4,647,725 -0.05(-0.04%)
Mar 12, 2018 127.70 128.03 126.61 126.61 5,617,015 -0.63(-0.49%)
Mar 09, 2018 127.02 127.33 126.08 127.24 5,645,163 +1.05(+0.83%)
Mar 08, 2018 125.60 127.12 125.54 126.19 6,097,597 +1.03(+0.82%)
Mar 07, 2018 125.61 125.17 6,695,682 +0.85(+0.68%)
Mar 06, 2018 122.71 124.53 122.59 124.32 8,156,627 +1.98(+1.62%)
Mar 05, 2018 119.84 122.76 119.50 122.34 10,133,637 +0.58(+0.48%)
Mar 02, 2018 118.50 122.17 117.49 121.76 10,641,430 +2.49(+2.09%)
Mar 01, 2018 120.75 122.31 117.90 119.27 15,566,221 +3.18(+2.74%)
Feb 28, 2018 116.85 118.00 116.07 116.10 9,490,575 -0.22(-0.19%)
Feb 27, 2018 117.15 117.46 115.61 116.32 5,905,508 -0.18(-0.15%)
Feb 26, 2018 115.96 116.60 115.21 116.50 5,416,739 +1.69(+1.47%)
Feb 23, 2018 113.48 114.81 112.59 114.81 4,178,980 +1.96(+1.73%)
Feb 22, 2018 112.33 112.85 4,769,598 -1.48(-1.29%)
Feb 21, 2018 114.62 115.52 114.02 114.33 4,979,053 +0.13(+0.11%)
Feb 20, 2018 115.11 112.14 114.20 4,292,144 +1.49(+1.32%)
Feb 16, 2018 112.71 112.71 112.71 0 -0.26(-0.23%)
Feb 15, 2018 112.16 113.28 109.99 112.97 8,352,425 +4.09(+3.76%)
Feb 14, 2018 106.59 109.08 106.59 108.88 7,433,721 +1.33(+1.23%)
Feb 13, 2018 107.87 107.94 105.79 107.55 7,539,239 -0.86(-0.79%)
Feb 12, 2018 107.56 109.34 106.12 108.41 4,630,153 +1.57(+1.47%)
Feb 09, 2018 105.18 107.97 102.24 106.84 6,624,480 +2.95(+2.84%)
Feb 08, 2018 109.96 110.04 103.86 103.89 6,799,857 -6.01(-5.47%)
Feb 07, 2018 108.93 112.14 108.89 109.91 4,508,706 +0.48(+0.44%)
Feb 06, 2018 104.87 109.48 103.56 109.43 6,866,844 +0.61(+0.56%)
Feb 05, 2018 109.01 111.38 107.36 108.82 6,069,171 -1.82(-1.64%)
Feb 02, 2018 111.88 112.20 110.57 110.64 4,409,589 -1.96(-1.74%)
Feb 01, 2018 113.15 114.12 112.38 112.59 4,084,784 -1.17(-1.03%)
Jan 31, 2018 112.91 114.37 112.49 113.76 4,067,286 +1.68(+1.50%)
Jan 30, 2018 112.27 113.30 111.69 112.08 3,739,346 -1.07(-0.94%)
Jan 29, 2018 113.55 114.25 112.70 113.15 3,182,590 -0.40(-0.35%)
Jan 26, 2018 112.57 113.77 111.88 113.55 3,932,578 +1.74(+1.55%)
Jan 25, 2018 113.13 113.32 111.75 111.81 4,721,205 -0.89(-0.79%)
Jan 24, 2018 113.48 113.69 112.35 112.70 4,024,121 -0.39(-0.34%)
Jan 23, 2018 113.03 113.61 112.53 113.09 2,788,770 +0.35(+0.31%)
Jan 22, 2018 111.48 112.81 110.86 112.74 2,210,904 +0.96(+0.86%)
Jan 19, 2018 112.06 112.25 111.46 111.78 3,124,965 +0.16(+0.14%)
Jan 18, 2018 110.09 112.02 110.07 111.62 3,847,742 +1.73(+1.57%)
Jan 17, 2018 109.61 110.24 109.09 109.90 4,255,023 +1.15(+1.06%)
Jan 16, 2018 110.70 111.22 108.09 108.75 5,291,346 -1.35(-1.22%)
Jan 12, 2018 110.10 110.10 110.10 0 +1.14(+1.04%)
Jan 11, 2018 108.86 109.26 108.53 108.96 3,672,893 +0.30(+0.28%)
Jan 10, 2018 108.53 109.35 108.08 108.66 3,117,173 -0.35(-0.32%)
Jan 09, 2018 108.86 109.20 108.11 109.01 3,306,584 +0.29(+0.27%)
Jan 08, 2018 107.86 109.00 107.43 108.72 2,937,140 +0.76(+0.70%)
Jan 05, 2018 107.62 108.15 107.06 107.96 3,372,799 +1.42(+1.33%)
Jan 04, 2018 105.86 107.52 105.63 106.54 4,545,544 +1.39(+1.32%)
Jan 03, 2018 104.76 106.00 104.48 105.15 3,893,347 +0.88(+0.84%)
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.