Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 157.40 157.91 151.66 152.81 5,694,817 -4.29(-2.73%)
Jan 30, 2018 161.12 161.36 156.50 157.09 4,858,570 -5.53(-3.40%)
Jan 29, 2018 161.15 165.27 160.73 162.62 5,549,431 +1.63(+1.02%)
Jan 26, 2018 156.91 161.63 156.86 160.99 4,773,162 +4.87(+3.12%)
Jan 25, 2018 157.20 157.53 155.15 156.12 3,008,606 -0.45(-0.29%)
Jan 24, 2018 158.31 158.46 155.65 156.57 3,907,980 -1.12(-0.71%)
Jan 23, 2018 158.51 160.16 157.36 157.68 4,245,190 -0.28(-0.18%)
Jan 22, 2018 155.83 158.16 155.58 157.96 4,358,555 +2.50(+1.61%)
Jan 19, 2018 154.70 155.82 154.08 155.46 4,446,932 +1.39(+0.90%)
Jan 18, 2018 153.95 154.36 152.35 154.07 3,755,939 -0.34(-0.22%)
Jan 17, 2018 154.16 155.47 152.68 154.41 4,892,407 +2.03(+1.33%)
Jan 16, 2018 152.45 153.59 151.26 152.39 4,108,264 +0.41(+0.27%)
Jan 12, 2018 151.97 151.97 151.97 0 +2.53(+1.69%)
Jan 11, 2018 150.19 150.19 148.74 149.45 2,558,419 -0.74(-0.49%)
Jan 10, 2018 150.19 3,095,742 -0.43(-0.28%)
Jan 09, 2018 148.27 151.56 147.94 150.61 3,691,115 +2.28(+1.54%)
Jan 08, 2018 148.23 148.86 146.55 148.33 2,868,762 -0.04(-0.03%)
Jan 05, 2018 148.53 148.56 147.04 148.37 2,692,503 +0.88(+0.60%)
Jan 04, 2018 148.35 148.54 146.81 147.49 2,460,766 -0.62(-0.42%)
Jan 03, 2018 145.30 149.02 144.35 148.12 3,754,876 +2.74(+1.89%)
Jan 02, 2018 144.02 146.04 143.25 145.37 2,801,790 +2.55(+1.78%)
Dec 29, 2017 142.83 142.83 142.83 0 -1.11(-0.77%)
Dec 28, 2017 145.18 145.37 143.78 143.94 1,993,796 -0.79(-0.54%)
Dec 27, 2017 144.91 145.60 144.62 144.72 1,709,352 +0.10(+0.07%)
Dec 26, 2017 145.31 144.14 144.62 1,630,594 -0.27(-0.19%)
Dec 22, 2017 145.06 145.77 144.36 144.90 1,799,380 -0.21(-0.15%)
Dec 21, 2017 145.84 146.38 144.93 145.11 2,564,640 -0.35(-0.24%)
Dec 20, 2017 145.87 147.15 145.41 145.46 3,952,264 +0.20(+0.14%)
Dec 19, 2017 144.65 145.60 144.06 145.26 3,239,707 +0.60(+0.41%)
Dec 18, 2017 146.08 146.71 144.57 144.67 3,409,137 -0.74(-0.51%)
Dec 15, 2017 144.87 145.71 143.02 145.41 7,057,935 +1.74(+1.21%)
Dec 14, 2017 145.73 146.17 143.36 143.66 3,287,182 -2.02(-1.39%)
Dec 13, 2017 145.26 146.37 144.53 145.68 3,741,482 +0.92(+0.64%)
Dec 12, 2017 145.23 145.36 143.01 144.76 2,670,652 -0.47(-0.32%)
Dec 11, 2017 144.62 145.94 143.74 145.23 2,281,133 +1.17(+0.81%)
Dec 08, 2017 143.26 144.53 142.44 144.07 4,062,103 +1.19(+0.83%)
Dec 07, 2017 144.29 145.32 142.44 142.88 3,776,985 -1.86(-1.28%)
Dec 06, 2017 147.38 146.74 143.46 144.73 3,056,255 -2.01(-1.37%)
Dec 05, 2017 148.44 146.14 146.74 4,370,341 -0.02(-0.01%)
Dec 04, 2017 146.57 147.75 146.32 146.76 5,378,145 +1.22(+0.84%)
Dec 01, 2017 143.04 146.02 143.04 145.54 4,127,380 +1.27(+0.88%)
Nov 30, 2017 141.78 144.60 141.78 144.27 4,650,135 +2.82(+1.99%)
Nov 29, 2017 140.44 142.91 140.11 141.45 3,945,809 +1.62(+1.16%)
Nov 28, 2017 140.09 140.16 139.16 139.84 3,236,742 +0.45(+0.32%)
Nov 27, 2017 140.08 140.66 139.26 139.38 2,617,861 -0.34(-0.24%)
Nov 24, 2017 139.21 140.25 139.20 139.72 1,217,286 +0.13(+0.09%)
Nov 22, 2017 139.51 140.22 139.07 139.59 1,866,690 +0.10(+0.07%)
Nov 21, 2017 139.09 140.03 138.71 139.49 3,201,527 +0.86(+0.62%)
Nov 20, 2017 139.54 139.80 138.10 138.63 2,450,603 -0.99(-0.71%)
Nov 17, 2017 140.17 140.52 139.25 139.62 2,483,516 -0.63(-0.45%)
Nov 16, 2017 138.73 140.57 138.60 140.25 3,812,247 +2.09(+1.51%)
Nov 15, 2017 138.83 139.10 137.31 138.17 3,861,950 -0.61(-0.44%)
Nov 14, 2017 139.40 139.89 137.30 138.78 3,192,843 -1.12(-0.80%)
Nov 13, 2017 139.96 141.07 139.57 139.90 2,599,096 -0.69(-0.49%)
Nov 10, 2017 141.24 141.51 139.65 140.59 2,362,748 -1.35(-0.95%)
Nov 09, 2017 140.92 142.12 139.74 141.94 2,458,012 +0.34(+0.24%)
Nov 08, 2017 141.94 142.47 141.27 141.59 2,455,806 +0.08(+0.06%)
Nov 07, 2017 139.17 142.55 139.17 141.51 3,796,684 +2.19(+1.57%)
Nov 06, 2017 141.01 141.39 139.24 139.33 3,294,484 -2.15(-1.52%)
Nov 03, 2017 140.39 141.96 139.98 141.48 2,982,710 +0.84(+0.60%)
Nov 02, 2017 142.57 143.06 139.70 140.64 4,939,262 -2.46(-1.72%)
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.