Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 134.85 134.85 134.85 0 -0.45(-0.33%)
Mar 28, 2018 136.20 136.43 134.94 135.30 1,289,044 -0.67(-0.49%)
Mar 27, 2018 135.99 136.65 135.39 135.97 1,997,387 -0.10(-0.07%)
Mar 26, 2018 135.13 136.36 134.79 136.07 820,717 +1.53(+1.14%)
Mar 23, 2018 134.90 135.55 134.40 134.54 1,240,146 -0.43(-0.32%)
Mar 22, 2018 135.78 136.09 134.51 134.97 1,599,941 -1.09(-0.80%)
Mar 21, 2018 136.68 136.93 135.92 136.06 1,015,819 -0.46(-0.34%)
Mar 20, 2018 136.47 137.00 136.01 136.52 1,252,067 +0.14(+0.10%)
Mar 19, 2018 135.70 136.55 134.98 136.38 1,049,522 +0.51(+0.38%)
Mar 16, 2018 135.60 136.60 135.38 135.87 1,927,028 +0.37(+0.27%)
Mar 15, 2018 135.98 136.51 135.35 135.50 951,679 -0.24(-0.18%)
Mar 14, 2018 136.48 136.63 135.43 135.74 583,065 -0.30(-0.22%)
Mar 13, 2018 136.97 137.03 135.94 136.04 897,027 -0.39(-0.29%)
Mar 12, 2018 138.00 136.38 136.43 959,063 -1.39(-1.01%)
Mar 09, 2018 136.68 137.83 136.42 137.82 1,087,838 +1.33(+0.97%)
Mar 08, 2018 136.46 136.80 135.61 136.49 819,678 +0.24(+0.18%)
Mar 07, 2018 136.25 1,322,583 -0.14(-0.10%)
Mar 06, 2018 137.26 137.26 136.13 136.39 1,511,743 -0.62(-0.45%)
Mar 05, 2018 135.75 137.45 135.48 137.01 1,433,432 +1.03(+0.76%)
Mar 02, 2018 135.60 136.31 135.26 135.98 1,612,289 -0.06(-0.04%)
Mar 01, 2018 137.76 138.04 135.74 136.04 2,076,425 -1.68(-1.22%)
Feb 28, 2018 137.92 139.36 137.72 137.72 1,625,219 +0.05(+0.04%)
Feb 27, 2018 138.14 138.96 137.67 137.67 833,161 -0.43(-0.31%)
Feb 26, 2018 137.43 138.44 137.43 138.10 953,318 +0.97(+0.71%)
Feb 23, 2018 137.70 137.89 136.68 137.13 1,561,685 -0.40(-0.29%)
Feb 22, 2018 137.53 1,003,364 +0.95(+0.70%)
Feb 21, 2018 135.39 137.56 135.21 136.58 781,348 +1.32(+0.98%)
Feb 20, 2018 135.70 136.04 134.97 135.26 798,216 -0.66(-0.49%)
Feb 16, 2018 135.92 135.92 135.92 0 -0.22(-0.16%)
Feb 15, 2018 134.99 136.20 134.80 136.14 734,440 +1.70(+1.26%)
Feb 14, 2018 133.60 134.69 133.37 134.44 803,747 +0.38(+0.28%)
Feb 13, 2018 134.20 134.49 133.69 134.06 801,045 -0.62(-0.46%)
Feb 12, 2018 133.55 135.24 132.67 134.68 1,324,260 +1.44(+1.08%)
Feb 09, 2018 133.69 134.06 131.82 133.24 2,578,557 -0.07(-0.05%)
Feb 08, 2018 135.41 135.76 133.31 133.31 1,991,205 -2.09(-1.54%)
Feb 07, 2018 134.76 136.84 134.65 135.40 1,662,637 +0.38(+0.28%)
Feb 06, 2018 133.00 135.78 132.80 135.02 2,730,826 +0.08(+0.06%)
Feb 05, 2018 137.05 137.37 133.77 134.94 1,771,601 -2.74(-1.99%)
Feb 02, 2018 139.00 139.23 137.68 137.68 845,136 -1.73(-1.24%)
Feb 01, 2018 138.31 139.63 138.06 139.41 1,275,259 +0.92(+0.66%)
Jan 31, 2018 137.80 138.75 137.51 138.49 1,248,343 +0.70(+0.51%)
Jan 30, 2018 137.98 138.12 137.80 137.79 1,219,249 -0.47(-0.34%)
Jan 29, 2018 138.66 139.00 138.21 138.26 786,679 -1.11(-0.80%)
Jan 26, 2018 139.23 139.37 138.40 139.37 1,760,171 +0.81(+0.58%)
Jan 25, 2018 138.00 138.93 137.95 138.56 620,652 +0.71(+0.52%)
Jan 24, 2018 137.45 138.45 137.32 137.85 882,956 +0.40(+0.29%)
Jan 23, 2018 137.29 137.66 136.94 137.45 870,142 +0.10(+0.07%)
Jan 22, 2018 137.46 137.56 136.94 137.35 692,405 -0.32(-0.23%)
Jan 19, 2018 137.65 137.80 136.61 137.67 1,241,322 +0.27(+0.20%)
Jan 18, 2018 136.80 137.58 136.51 137.40 993,317 +0.55(+0.40%)
Jan 17, 2018 136.90 137.07 136.40 136.85 1,113,854 +0.20(+0.15%)
Jan 16, 2018 137.73 138.14 136.54 136.65 1,552,542 -1.18(-0.86%)
Jan 12, 2018 137.83 137.83 137.83 0 +0.04(+0.03%)
Jan 11, 2018 138.00 138.10 137.18 137.79 1,454,175 -0.16(-0.12%)
Jan 10, 2018 137.74 138.03 137.23 137.95 921,813 +0.01(+0.01%)
Jan 09, 2018 137.10 138.03 136.87 137.94 1,328,682 +1.05(+0.77%)
Jan 08, 2018 136.74 137.47 136.59 136.89 1,191,333 +0.23(+0.17%)
Jan 05, 2018 136.50 136.75 136.18 136.66 1,424,274 +0.23(+0.17%)
Jan 04, 2018 136.75 136.99 136.41 136.43 587,634 -0.12(-0.09%)
Jan 03, 2018 135.83 136.64 135.71 136.55 1,362,401 +0.67(+0.49%)
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.