Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 154.16 155.21 151.19 151.43 2,079,785 -1.90(-1.24%)
Jan 30, 2018 152.64 154.14 152.14 153.33 1,881,899 -0.61(-0.40%)
Jan 29, 2018 156.04 156.46 153.56 153.94 1,634,832 -2.10(-1.35%)
Jan 26, 2018 154.23 156.47 153.90 156.04 1,708,433 +2.15(+1.40%)
Jan 25, 2018 155.59 155.96 151.88 153.89 1,814,777 -0.43(-0.28%)
Jan 24, 2018 154.42 155.07 152.92 154.32 1,505,399 +0.85(+0.56%)
Jan 23, 2018 154.59 154.77 153.26 153.47 1,488,087 -1.56(-1.01%)
Jan 22, 2018 154.68 155.05 153.51 155.03 1,539,538 +0.06(+0.04%)
Jan 19, 2018 153.35 154.97 152.95 154.97 1,773,655 +2.20(+1.44%)
Jan 18, 2018 151.92 153.27 151.28 152.77 2,400,572 +0.43(+0.28%)
Jan 17, 2018 153.41 153.45 151.40 152.35 2,154,493 -0.10(-0.07%)
Jan 16, 2018 154.82 155.24 151.37 152.45 2,247,875 -1.60(-1.04%)
Jan 12, 2018 154.05 154.05 154.05 0 +1.67(+1.10%)
Jan 11, 2018 150.25 152.46 149.01 152.37 2,152,039 +2.29(+1.53%)
Jan 10, 2018 153.26 149.32 150.08 6,015,537 -0.60(-0.40%)
Jan 09, 2018 147.41 151.03 146.97 150.68 4,723,834 +4.09(+2.79%)
Jan 08, 2018 145.63 146.66 144.58 146.59 2,980,156 +0.72(+0.49%)
Jan 05, 2018 145.40 146.01 142.48 145.88 1,730,329 +0.62(+0.43%)
Jan 04, 2018 144.86 145.68 143.17 145.26 1,919,682 +0.83(+0.57%)
Jan 03, 2018 143.66 144.77 143.44 144.43 1,530,131 +0.66(+0.46%)
Jan 02, 2018 142.56 143.82 142.45 143.77 2,085,468 +1.37(+0.96%)
Dec 29, 2017 142.41 142.41 142.41 0 -1.08(-0.75%)
Dec 28, 2017 144.20 144.37 143.13 143.49 1,360,109 -0.26(-0.18%)
Dec 27, 2017 143.78 144.22 143.42 143.75 1,965,334 -0.15(-0.11%)
Dec 26, 2017 143.18 143.91 142.14 143.90 2,646,029 +1.11(+0.77%)
Dec 22, 2017 141.46 143.31 140.60 142.79 1,891,650 +1.51(+1.07%)
Dec 21, 2017 140.48 141.68 139.82 141.28 2,554,580 +1.35(+0.96%)
Dec 20, 2017 140.45 140.72 139.59 139.93 1,578,164 -0.10(-0.07%)
Dec 19, 2017 139.90 140.48 137.80 140.03 1,984,128 +0.40(+0.29%)
Dec 18, 2017 138.24 140.20 138.16 139.63 2,186,925 +2.87(+2.10%)
Dec 15, 2017 136.51 137.66 136.47 136.76 2,819,611 +1.30(+0.96%)
Dec 14, 2017 138.12 138.31 135.34 135.46 1,566,856 -2.28(-1.65%)
Dec 13, 2017 137.49 139.00 137.11 137.74 1,774,123 +0.80(+0.58%)
Dec 12, 2017 136.94 137.52 136.32 136.94 1,874,252 -0.24(-0.17%)
Dec 11, 2017 136.69 137.40 136.48 137.18 1,586,237 -0.23(-0.17%)
Dec 08, 2017 137.61 138.20 136.92 137.40 1,195,823 +0.43(+0.31%)
Dec 07, 2017 135.21 137.31 135.06 136.98 1,582,509 +1.50(+1.11%)
Dec 06, 2017 136.45 137.22 135.44 135.47 1,556,680 +0.00(+0.00%)
Dec 05, 2017 136.58 138.27 136.21 1,988,142 +0.00(+0.00%)
Dec 04, 2017 137.77 137.78 136.80 136.85 2,088,779 +0.93(+0.69%)
Dec 01, 2017 136.20 136.41 133.76 135.91 2,231,149 +0.07(+0.05%)
Nov 30, 2017 135.02 136.65 134.16 135.84 4,018,165 +1.29(+0.96%)
Nov 29, 2017 134.99 135.22 133.40 134.56 2,671,663 -0.85(-0.63%)
Nov 28, 2017 134.20 135.80 133.45 135.41 4,404,751 +0.55(+0.41%)
Nov 27, 2017 132.12 134.91 131.73 134.85 4,281,017 +2.97(+2.25%)
Nov 24, 2017 132.46 134.07 131.88 131.89 2,167,655 +0.23(+0.17%)
Nov 22, 2017 131.92 132.34 129.04 131.66 8,929,467 +5.46(+4.32%)
Nov 21, 2017 125.60 127.23 125.05 126.21 6,518,938 +2.09(+1.69%)
Nov 20, 2017 123.44 124.93 123.41 124.11 2,828,780 +1.04(+0.85%)
Nov 17, 2017 121.47 123.74 121.25 123.07 2,167,740 +1.05(+0.86%)
Nov 16, 2017 120.35 122.62 120.22 122.02 2,279,045 +2.12(+1.77%)
Nov 15, 2017 119.92 120.58 119.07 119.90 1,946,885 -0.55(-0.46%)
Nov 14, 2017 119.70 120.56 119.26 120.45 1,755,237 +0.88(+0.74%)
Nov 13, 2017 119.20 120.72 118.86 119.57 2,008,170 -0.29(-0.24%)
Nov 10, 2017 119.30 120.14 118.95 119.86 3,299,379 +0.86(+0.72%)
Nov 09, 2017 121.47 121.65 118.54 119.00 3,176,250 -3.05(-2.49%)
Nov 08, 2017 123.05 123.17 121.94 122.05 1,402,383 -0.97(-0.79%)
Nov 07, 2017 122.86 123.91 122.86 123.02 1,361,519 +0.36(+0.30%)
Nov 06, 2017 122.38 123.12 122.06 122.65 2,682,958 +0.25(+0.21%)
Nov 03, 2017 122.00 122.40 121.64 122.40 1,165,466 +0.54(+0.44%)
Nov 02, 2017 121.53 122.41 120.72 121.86 1,810,302 +0.15(+0.13%)
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.