Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 159.79 159.79 159.79 0 +6.76(+4.42%)
Mar 28, 2018 151.65 155.88 150.80 153.03 59,998,592 +0.81(+0.53%)
Mar 27, 2018 156.31 162.85 150.75 152.22 79,060,432 -7.84(-4.90%)
Mar 26, 2018 160.82 161.10 149.02 160.06 126,075,992 +0.67(+0.42%)
Mar 23, 2018 165.44 167.10 159.07 159.39 53,609,704 -5.50(-3.34%)
Mar 22, 2018 166.13 170.27 163.72 164.89 73,659,960 -4.50(-2.66%)
Mar 21, 2018 164.80 173.40 163.30 169.39 106,577,248 +1.24(+0.74%)
Mar 20, 2018 167.47 170.20 161.95 168.15 129,816,056 -4.41(-2.56%)
Mar 19, 2018 177.01 177.16 170.06 172.56 88,045,432 -12.53(-6.77%)
Mar 16, 2018 184.49 185.33 183.41 185.09 24,403,438 +1.23(+0.67%)
Mar 15, 2018 183.24 184.00 182.19 183.86 15,643,658 -0.33(-0.18%)
Mar 14, 2018 182.60 184.25 181.88 184.19 16,818,240 +2.31(+1.27%)
Mar 13, 2018 185.61 185.99 181.11 181.88 18,060,770 -2.88(-1.56%)
Mar 12, 2018 185.23 186.10 184.22 184.76 15,295,200 -0.47(-0.25%)
Mar 09, 2018 183.91 185.51 183.21 185.23 18,526,292 +2.89(+1.58%)
Mar 08, 2018 183.56 184.40 181.45 182.34 17,029,992 -1.37(-0.75%)
Mar 07, 2018 183.82 183.71 19,016,504 +3.93(+2.19%)
Mar 06, 2018 181.78 182.38 179.11 179.78 14,966,536 -0.62(-0.34%)
Mar 05, 2018 176.20 181.15 175.89 180.40 16,178,333 +3.78(+2.14%)
Mar 02, 2018 173.29 177.11 172.99 176.62 20,025,904 +0.68(+0.39%)
Mar 01, 2018 179.01 180.12 174.41 175.94 23,185,916 -2.38(-1.33%)
Feb 28, 2018 182.30 182.88 178.14 178.32 18,627,952 -3.14(-1.73%)
Feb 27, 2018 184.45 184.70 181.46 181.46 15,818,133 -3.47(-1.88%)
Feb 26, 2018 184.58 185.66 183.22 184.93 17,585,608 +1.64(+0.89%)
Feb 23, 2018 179.90 183.39 179.51 183.29 19,007,288 +4.30(+2.40%)
Feb 22, 2018 177.41 178.99 17,777,616 +1.08(+0.61%)
Feb 21, 2018 176.71 181.24 176.40 177.91 23,175,532 +1.90(+1.08%)
Feb 20, 2018 175.77 177.95 175.11 176.01 21,088,404 -1.35(-0.76%)
Feb 16, 2018 177.36 177.36 177.36 0 -2.60(-1.44%)
Feb 15, 2018 179.52 177.45 179.96 20,771,864 +0.44(+0.25%)
Feb 14, 2018 173.45 179.75 173.25 179.52 28,914,180 +6.37(+3.68%)
Feb 13, 2018 175.62 175.97 173.11 173.15 21,439,850 -3.26(-1.85%)
Feb 12, 2018 177.06 177.50 171.84 176.41 32,062,386 +0.30(+0.17%)
Feb 09, 2018 174.76 176.90 167.18 176.11 39,887,624 +4.53(+2.64%)
Feb 08, 2018 181.84 171.48 171.58 38,415,232 -8.60(-4.77%)
Feb 07, 2018 184.15 185.06 179.95 180.18 27,493,180 -5.13(-2.77%)
Feb 06, 2018 178.57 185.73 177.74 185.31 37,727,908 +4.05(+2.23%)
Feb 05, 2018 186.93 190.61 180.61 181.26 32,856,136 -9.02(-4.74%)
Feb 02, 2018 192.04 194.21 189.98 190.28 26,677,484 -2.81(-1.46%)
Feb 01, 2018 188.22 195.32 187.89 193.09 53,983,244 +6.20(+3.32%)
Jan 31, 2018 188.37 189.75 185.22 186.89 42,360,220 -0.23(-0.12%)
Jan 30, 2018 187.62 188.18 181.84 187.12 20,842,584 +1.14(+0.61%)
Jan 29, 2018 188.75 188.84 185.63 185.98 20,335,472 -4.02(-2.12%)
Jan 26, 2018 187.75 190.00 186.81 190.00 17,759,212 +2.52(+1.34%)
Jan 25, 2018 187.95 188.55 186.60 187.48 17,353,338 +0.93(+0.50%)
Jan 24, 2018 189.89 190.64 186.52 186.55 23,443,936 -2.80(-1.48%)
Jan 23, 2018 186.05 189.55 185.55 189.35 25,661,200 +3.98(+2.15%)
Jan 22, 2018 180.80 185.39 180.41 185.37 21,034,248 +4.08(+2.25%)
Jan 19, 2018 180.85 182.37 180.17 181.29 26,826,540 +1.49(+0.83%)
Jan 18, 2018 178.13 180.98 177.08 179.80 23,255,304 +2.20(+1.24%)
Jan 17, 2018 179.26 179.32 175.80 177.60 27,972,452 -0.79(-0.44%)
Jan 16, 2018 181.50 181.75 178.04 178.39 35,379,928 -0.98(-0.55%)
Jan 12, 2018 179.37 179.37 179.37 0 -8.40(-4.47%)
Jan 11, 2018 188.40 188.40 187.38 187.77 9,582,191 -0.07(-0.04%)
Jan 10, 2018 187.89 187.84 10,518,927 -0.03(-0.02%)
Jan 09, 2018 188.70 188.79 187.10 187.87 12,378,401 -0.41(-0.22%)
Jan 08, 2018 187.20 188.90 186.33 188.28 17,984,588 +1.43(+0.77%)
Jan 05, 2018 185.59 186.90 184.93 186.85 13,574,535 +2.52(+1.37%)
Jan 04, 2018 184.90 186.21 184.10 184.33 13,867,569 -0.34(-0.18%)
Jan 03, 2018 181.88 184.78 181.33 184.67 16,881,886 +3.25(+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.