Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 124.41 125.20 124.19 124.59 9,830,612 -0.91(-0.73%)
Apr 27, 2018 125.20 125.62 125.17 125.50 5,653,996 +0.53(+0.42%)
Apr 26, 2018 125.54 125.57 124.69 124.97 7,516,065 -0.44(-0.35%)
Apr 25, 2018 125.23 125.51 125.06 125.41 5,984,644 -0.82(-0.65%)
Apr 24, 2018 125.78 126.34 125.67 126.23 4,733,069 +0.61(+0.49%)
Apr 23, 2018 125.62 125.76 125.34 125.62 6,918,014 -1.01(-0.80%)
Apr 20, 2018 126.69 126.97 126.55 126.63 10,403,128 -0.97(-0.76%)
Apr 19, 2018 127.81 127.88 127.13 127.60 8,736,101 -0.25(-0.20%)
Apr 18, 2018 128.32 128.54 127.76 127.85 6,754,575 +0.10(+0.08%)
Apr 17, 2018 127.02 127.78 127.00 127.75 4,184,077 +0.12(+0.09%)
Apr 16, 2018 127.74 128.05 127.57 127.63 4,599,749 +0.18(+0.14%)
Apr 13, 2018 127.07 127.75 127.03 127.45 6,821,338 +0.83(+0.66%)
Apr 12, 2018 127.25 127.34 126.47 126.62 8,141,272 -1.49(-1.16%)
Apr 11, 2018 128.09 129.47 127.78 128.11 12,347,372 +0.99(+0.78%)
Apr 10, 2018 127.02 127.31 126.67 127.12 5,403,762 +0.30(+0.24%)
Apr 09, 2018 126.45 126.86 126.23 126.82 4,189,514 +0.43(+0.34%)
Apr 06, 2018 126.57 126.60 126.12 126.39 6,121,225 +0.59(+0.47%)
Apr 05, 2018 125.45 126.08 125.42 125.80 5,329,249 -0.65(-0.51%)
Apr 04, 2018 127.50 127.53 126.32 126.45 7,487,465 +0.15(+0.12%)
Apr 03, 2018 126.54 126.59 126.01 126.30 6,081,069 -0.96(-0.75%)
Apr 02, 2018 126.65 127.54 126.38 127.26 11,420,671 +1.47(+1.17%)
Mar 29, 2018 125.79 125.79 125.79 0 +0.06(+0.05%)
Mar 28, 2018 126.48 126.61 125.51 125.73 10,254,033 -1.76(-1.38%)
Mar 27, 2018 127.23 127.62 127.05 127.49 6,177,251 -0.79(-0.62%)
Mar 26, 2018 128.05 128.58 128.01 128.28 6,168,777 +0.67(+0.53%)
Mar 23, 2018 127.82 128.05 127.41 127.61 12,025,882 +1.63(+1.29%)
Mar 22, 2018 126.09 126.34 125.64 125.98 5,297,917 -0.50(-0.40%)
Mar 21, 2018 125.40 126.76 125.03 126.48 12,531,307 +2.17(+1.75%)
Mar 20, 2018 124.41 124.55 123.96 124.31 3,399,190 -0.56(-0.45%)
Mar 19, 2018 124.57 125.16 124.42 124.87 4,335,398 +0.27(+0.22%)
Mar 16, 2018 124.84 124.87 124.23 124.60 7,402,188 -0.30(-0.24%)
Mar 15, 2018 125.12 125.21 124.72 124.90 6,130,099 -0.80(-0.64%)
Mar 14, 2018 125.49 125.76 125.34 125.70 3,776,921 -0.08(-0.06%)
Mar 13, 2018 125.67 125.99 125.05 125.78 4,797,352 +0.24(+0.19%)
Mar 12, 2018 125.04 125.57 124.84 125.54 2,884,214 +0.00(+0.00%)
Mar 09, 2018 124.94 125.69 124.78 125.54 5,066,833 +0.12(+0.10%)
Mar 08, 2018 125.69 125.70 125.12 125.42 3,470,132 -0.30(-0.24%)
Mar 07, 2018 126.29 125.42 125.72 5,155,669 -0.81(-0.64%)
Mar 06, 2018 126.20 126.96 126.13 126.53 8,658,994 +1.35(+1.08%)
Mar 05, 2018 125.35 125.48 124.96 125.18 5,773,083 -0.21(-0.17%)
Mar 02, 2018 125.67 125.69 124.97 125.39 9,994,341 +0.67(+0.54%)
Mar 01, 2018 124.15 125.31 123.58 124.72 12,906,876 -0.28(-0.22%)
Feb 28, 2018 125.09 125.46 124.81 125.00 4,531,178 -0.13(-0.10%)
Feb 27, 2018 126.06 126.13 124.62 125.13 7,076,416 -1.32(-1.04%)
Feb 26, 2018 126.45 126.62 126.18 126.45 3,194,628 +0.31(+0.25%)
Feb 23, 2018 126.06 126.30 125.85 126.14 4,239,709 -0.16(-0.13%)
Feb 22, 2018 126.37 126.30 5,346,347 +0.64(+0.51%)
Feb 21, 2018 126.36 126.76 125.44 125.66 7,900,854 -0.58(-0.46%)
Feb 20, 2018 127.28 127.36 126.04 126.24 11,147,843 -1.72(-1.34%)
Feb 16, 2018 127.96 127.96 127.96 0 -0.42(-0.33%)
Feb 15, 2018 128.43 128.57 127.95 128.38 7,275,287 +0.15(+0.12%)
Feb 14, 2018 126.47 128.59 126.29 128.23 16,413,976 +2.15(+1.71%)
Feb 13, 2018 125.67 126.18 125.52 126.08 5,311,192 +0.71(+0.57%)
Feb 12, 2018 125.19 125.82 125.11 125.37 6,978,339 +0.60(+0.48%)
Feb 09, 2018 124.65 125.14 124.39 124.77 14,140,696 -0.21(-0.17%)
Feb 08, 2018 124.92 125.44 124.51 124.98 7,337,663 +0.19(+0.15%)
Feb 07, 2018 125.77 124.41 124.79 8,548,729 -0.59(-0.47%)
Feb 06, 2018 126.54 126.54 125.22 125.38 17,663,532 -1.54(-1.21%)
Feb 05, 2018 126.82 127.31 126.70 126.92 13,590,718 +0.53(+0.42%)
Feb 02, 2018 126.81 126.85 125.98 126.39 16,789,214 -1.68(-1.31%)
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.