Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 156.38 156.89 150.67 151.81 5,731,952 -4.26(-2.73%)
Jan 30, 2018 160.08 160.32 155.49 156.07 4,890,253 -5.49(-3.40%)
Jan 29, 2018 160.10 164.20 159.69 161.57 5,585,618 +1.62(+1.02%)
Jan 26, 2018 155.90 160.59 155.85 159.94 4,804,287 +4.84(+3.12%)
Jan 25, 2018 156.18 156.51 154.14 155.10 3,028,225 -0.45(-0.29%)
Jan 24, 2018 157.28 157.44 154.64 155.55 3,933,464 -1.11(-0.71%)
Jan 23, 2018 157.49 159.12 156.34 156.66 4,272,872 -0.28(-0.18%)
Jan 22, 2018 154.82 157.13 154.57 156.94 4,386,977 +2.49(+1.61%)
Jan 19, 2018 153.70 154.81 153.08 154.45 4,475,930 +1.38(+0.90%)
Jan 18, 2018 152.95 153.36 151.37 153.07 3,780,431 -0.34(-0.22%)
Jan 17, 2018 153.16 154.47 151.69 153.41 4,924,309 +2.01(+1.33%)
Jan 16, 2018 151.46 152.59 150.28 151.40 4,135,053 +0.41(+0.27%)
Jan 12, 2018 150.99 150.99 150.99 0 +2.51(+1.69%)
Jan 11, 2018 149.21 149.21 147.78 148.48 2,575,103 -0.73(-0.49%)
Jan 10, 2018 149.21 3,115,929 -0.42(-0.28%)
Jan 09, 2018 147.31 150.57 146.98 149.64 3,715,184 +2.27(+1.54%)
Jan 08, 2018 147.27 147.90 145.60 147.37 2,887,469 -0.04(-0.03%)
Jan 05, 2018 147.56 147.60 146.09 147.41 2,710,060 +0.87(+0.60%)
Jan 04, 2018 147.39 147.58 145.86 146.53 2,476,812 -0.62(-0.42%)
Jan 03, 2018 144.36 148.05 143.42 147.16 3,779,361 +2.73(+1.89%)
Jan 02, 2018 143.08 145.10 142.32 144.43 2,820,060 +2.53(+1.78%)
Dec 29, 2017 141.90 141.90 141.90 0 -1.10(-0.77%)
Dec 28, 2017 144.24 144.43 142.85 143.00 2,006,798 -0.78(-0.55%)
Dec 27, 2017 143.97 144.66 143.69 143.79 1,720,499 +0.10(+0.07%)
Dec 26, 2017 144.37 143.21 143.69 1,641,227 -0.27(-0.19%)
Dec 22, 2017 144.12 144.83 143.43 143.96 1,811,114 -0.21(-0.15%)
Dec 21, 2017 144.90 145.43 143.99 144.17 2,581,364 -0.35(-0.24%)
Dec 20, 2017 144.92 146.20 144.46 144.52 3,978,037 +0.20(+0.14%)
Dec 19, 2017 143.71 144.66 143.13 144.32 3,260,833 +0.60(+0.41%)
Dec 18, 2017 145.13 145.76 143.64 143.73 3,431,368 -0.73(-0.51%)
Dec 15, 2017 143.93 144.76 142.10 144.46 7,103,959 +1.73(+1.21%)
Dec 14, 2017 144.79 145.22 142.43 142.73 3,308,618 -2.01(-1.39%)
Dec 13, 2017 144.32 145.43 143.59 144.74 3,765,880 +0.91(+0.64%)
Dec 12, 2017 144.29 144.42 142.09 143.83 2,688,067 -0.47(-0.32%)
Dec 11, 2017 143.69 144.99 142.81 144.29 2,296,008 +1.16(+0.81%)
Dec 08, 2017 142.33 143.59 141.52 143.13 4,088,592 +1.18(+0.83%)
Dec 07, 2017 143.35 144.38 141.52 141.95 3,801,614 -1.84(-1.28%)
Dec 06, 2017 146.43 145.79 142.53 143.79 3,076,185 -2.00(-1.37%)
Dec 05, 2017 147.47 145.20 145.79 4,398,840 -0.02(-0.01%)
Dec 04, 2017 145.62 146.79 145.38 145.81 5,413,215 +1.22(+0.84%)
Dec 01, 2017 142.11 145.07 142.11 144.59 4,154,294 +1.26(+0.88%)
Nov 30, 2017 140.86 143.66 140.86 143.34 4,680,458 +2.80(+1.99%)
Nov 29, 2017 139.53 141.98 139.20 140.54 3,971,539 +1.61(+1.16%)
Nov 28, 2017 139.18 139.26 138.25 138.93 3,257,849 +0.45(+0.32%)
Nov 27, 2017 139.18 139.75 138.36 138.48 2,634,932 -0.33(-0.24%)
Nov 24, 2017 138.31 139.34 138.30 138.82 1,225,224 +0.13(+0.09%)
Nov 22, 2017 138.60 139.31 138.17 138.69 1,878,862 +0.10(+0.07%)
Nov 21, 2017 138.19 139.12 137.81 138.59 3,222,403 +0.86(+0.62%)
Nov 20, 2017 138.64 138.90 137.21 137.73 2,466,583 -0.99(-0.71%)
Nov 17, 2017 139.26 139.61 138.34 138.72 2,499,711 -0.63(-0.45%)
Nov 16, 2017 137.83 139.66 137.70 139.35 3,837,106 +2.07(+1.51%)
Nov 15, 2017 137.93 138.20 136.42 137.27 3,887,135 -0.61(-0.44%)
Nov 14, 2017 138.50 138.98 136.41 137.88 3,213,664 -1.11(-0.80%)
Nov 13, 2017 139.06 140.16 138.67 138.99 2,616,045 -0.69(-0.49%)
Nov 10, 2017 140.33 140.59 138.74 139.68 2,378,156 -1.34(-0.95%)
Nov 09, 2017 140.00 141.21 138.84 141.02 2,474,041 +0.34(+0.24%)
Nov 08, 2017 141.02 141.54 140.35 140.68 2,471,820 +0.08(+0.06%)
Nov 07, 2017 138.27 141.63 138.27 140.60 3,821,443 +2.17(+1.57%)
Nov 06, 2017 140.09 140.47 138.34 138.43 3,315,968 -2.14(-1.52%)
Nov 03, 2017 139.48 141.04 139.07 140.56 3,002,160 +0.83(+0.60%)
Nov 02, 2017 141.64 142.14 138.80 139.73 4,971,471 -2.44(-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.