Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 116.89 118.40 116.70 117.73 319,506 +0.66(+0.57%)
Apr 27, 2018 118.04 118.12 116.91 117.07 276,300 -0.95(-0.80%)
Apr 26, 2018 118.48 118.58 117.22 118.02 379,139 +0.15(+0.13%)
Apr 25, 2018 117.52 118.35 116.87 117.87 272,294 +0.07(+0.06%)
Apr 24, 2018 117.78 118.63 116.74 117.80 575,190 +0.84(+0.71%)
Apr 23, 2018 116.57 117.12 116.23 116.97 226,054 +0.07(+0.06%)
Apr 20, 2018 116.65 117.28 116.38 116.90 183,096 -0.49(-0.41%)
Apr 19, 2018 118.16 118.50 116.76 117.38 346,544 -1.53(-1.29%)
Apr 18, 2018 118.34 119.53 118.27 118.92 390,890 -0.41(-0.34%)
Apr 17, 2018 117.91 119.53 117.63 119.33 464,886 +2.11(+1.80%)
Apr 16, 2018 116.72 117.58 116.48 117.21 304,228 +0.55(+0.47%)
Apr 13, 2018 115.99 117.16 115.94 116.66 436,269 +0.39(+0.34%)
Apr 12, 2018 115.80 116.38 115.70 116.27 233,518 +1.52(+1.32%)
Apr 11, 2018 115.03 116.05 114.48 114.75 275,706 -1.60(-1.38%)
Apr 10, 2018 116.20 116.87 115.48 116.35 387,059 +1.83(+1.60%)
Apr 09, 2018 115.80 116.17 114.35 114.53 290,950 -0.53(-0.46%)
Apr 06, 2018 115.61 116.29 113.91 115.06 404,426 -0.56(-0.49%)
Apr 05, 2018 115.22 116.06 114.86 115.62 407,064 +0.86(+0.75%)
Apr 04, 2018 111.72 114.95 111.57 114.76 429,105 -0.16(-0.14%)
Apr 03, 2018 114.83 115.64 113.86 114.92 557,335 +2.94(+2.63%)
Apr 02, 2018 114.05 114.39 111.03 111.98 286,352 -2.86(-2.49%)
Mar 29, 2018 114.84 114.84 114.84 0 +0.86(+0.75%)
Mar 28, 2018 115.76 116.00 113.73 113.98 413,008 -0.08(-0.07%)
Mar 27, 2018 116.91 117.07 113.37 114.06 503,357 -1.53(-1.33%)
Mar 26, 2018 115.96 116.39 113.61 115.59 313,306 +2.78(+2.47%)
Mar 23, 2018 115.19 115.57 112.78 112.81 517,313 -1.93(-1.69%)
Mar 22, 2018 116.18 116.78 114.73 114.74 453,712 -2.96(-2.52%)
Mar 21, 2018 117.45 118.59 117.25 117.71 705,006 +1.76(+1.52%)
Mar 20, 2018 115.42 116.63 115.42 115.94 578,576 +0.40(+0.35%)
Mar 19, 2018 116.65 116.68 114.66 115.54 314,898 -0.65(-0.56%)
Mar 16, 2018 117.37 117.44 116.17 116.19 391,366 -0.81(-0.69%)
Mar 15, 2018 116.70 117.54 116.32 117.00 421,376 +0.51(+0.44%)
Mar 14, 2018 118.09 118.13 116.20 116.49 330,550 -0.81(-0.69%)
Mar 13, 2018 119.08 119.37 117.07 117.30 674,676 -1.16(-0.98%)
Mar 12, 2018 118.73 119.03 118.24 118.46 434,751 -0.37(-0.31%)
Mar 09, 2018 118.35 118.97 118.16 118.83 340,349 +0.85(+0.72%)
Mar 08, 2018 119.39 119.60 117.11 117.98 535,358 -0.86(-0.72%)
Mar 07, 2018 119.34 118.84 552,350 +1.88(+1.60%)
Mar 06, 2018 116.96 117.63 116.38 116.96 656,147 +1.19(+1.03%)
Mar 05, 2018 113.44 115.91 112.74 115.77 548,968 +0.37(+0.32%)
Mar 02, 2018 114.84 115.64 113.01 115.40 727,961 -0.40(-0.35%)
Mar 01, 2018 118.35 118.51 114.54 115.80 705,428 -2.55(-2.16%)
Feb 28, 2018 120.16 120.54 118.24 118.36 537,824 -1.71(-1.43%)
Feb 27, 2018 123.06 123.24 120.06 120.07 552,091 -3.14(-2.54%)
Feb 26, 2018 124.00 124.33 122.15 123.20 413,234 -0.25(-0.20%)
Feb 23, 2018 121.06 123.51 121.06 123.45 271,234 +2.72(+2.25%)
Feb 22, 2018 120.21 120.74 374,666 -1.24(-1.02%)
Feb 21, 2018 123.47 124.22 121.97 121.98 484,511 -0.37(-0.30%)
Feb 20, 2018 120.88 123.20 120.83 122.35 512,319 -1.25(-1.01%)
Feb 16, 2018 123.60 123.60 123.60 0 +0.58(+0.47%)
Feb 15, 2018 123.42 123.42 121.43 123.02 745,096 +3.07(+2.56%)
Feb 14, 2018 116.29 120.50 116.25 119.95 450,428 +2.01(+1.70%)
Feb 13, 2018 117.03 118.43 116.55 117.94 520,715 +1.16(+1.00%)
Feb 12, 2018 113.95 117.56 113.95 116.77 620,171 +2.20(+1.92%)
Feb 09, 2018 113.64 115.33 111.69 114.57 1,129,810 +0.59(+0.52%)
Feb 08, 2018 118.45 118.71 113.98 113.98 836,472 -4.25(-3.59%)
Feb 07, 2018 118.92 120.19 118.23 118.23 833,371 -2.69(-2.22%)
Feb 06, 2018 115.32 121.58 114.75 120.92 1,920,764 +3.88(+3.31%)
Feb 05, 2018 121.32 121.83 114.85 117.04 1,214,969 -4.11(-3.39%)
Feb 02, 2018 124.21 124.47 120.78 121.15 1,464,506 -1.00(-0.82%)
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.