Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 156.33 156.85 150.63 151.77 5,733,505 -4.26(-2.73%)
Jan 30, 2018 160.04 160.27 155.44 156.03 4,891,578 -5.49(-3.40%)
Jan 29, 2018 160.06 164.16 159.65 161.52 5,587,132 +1.62(+1.02%)
Jan 26, 2018 155.85 160.54 155.80 159.90 4,805,589 +4.84(+3.12%)
Jan 25, 2018 156.14 156.46 154.10 155.06 3,029,045 -0.45(-0.29%)
Jan 24, 2018 157.24 157.39 154.60 155.51 3,934,530 -1.11(-0.71%)
Jan 23, 2018 157.44 159.07 156.30 156.62 4,274,030 -0.28(-0.18%)
Jan 22, 2018 154.78 157.09 154.53 156.90 4,388,166 +2.49(+1.61%)
Jan 19, 2018 153.66 154.77 153.04 154.41 4,477,143 +1.38(+0.90%)
Jan 18, 2018 152.91 153.32 151.32 153.03 3,781,456 -0.34(-0.22%)
Jan 17, 2018 153.12 154.43 151.65 153.37 4,925,644 +2.01(+1.33%)
Jan 16, 2018 151.42 152.55 150.24 151.36 4,136,174 +0.41(+0.27%)
Jan 12, 2018 150.95 150.95 150.95 0 +2.51(+1.69%)
Jan 11, 2018 149.17 149.17 147.74 148.44 2,575,800 -0.73(-0.49%)
Jan 10, 2018 149.17 3,116,773 -0.43(-0.28%)
Jan 09, 2018 147.27 150.53 146.94 149.60 3,716,191 +2.27(+1.54%)
Jan 08, 2018 147.23 147.86 145.56 147.33 2,888,252 -0.04(-0.03%)
Jan 05, 2018 147.52 147.56 146.05 147.37 2,710,795 +0.87(+0.60%)
Jan 04, 2018 147.35 147.54 145.82 146.50 2,477,483 -0.62(-0.42%)
Jan 03, 2018 144.32 148.01 143.38 147.12 3,780,386 +2.73(+1.89%)
Jan 02, 2018 143.04 145.06 142.29 144.39 2,820,824 +2.53(+1.78%)
Dec 29, 2017 141.86 141.86 141.86 0 -1.10(-0.77%)
Dec 28, 2017 144.20 144.39 142.81 142.96 2,007,342 -0.78(-0.55%)
Dec 27, 2017 143.93 144.62 143.65 143.75 1,720,965 +0.10(+0.07%)
Dec 26, 2017 144.33 143.17 143.65 1,641,672 -0.27(-0.19%)
Dec 22, 2017 144.08 144.79 143.39 143.92 1,811,605 -0.21(-0.15%)
Dec 21, 2017 144.86 145.39 143.95 144.13 2,582,063 -0.35(-0.24%)
Dec 20, 2017 144.88 146.16 144.42 144.48 3,979,115 +0.20(+0.14%)
Dec 19, 2017 143.67 144.62 143.09 144.28 3,261,717 +0.59(+0.41%)
Dec 18, 2017 145.09 145.72 143.60 143.69 3,432,298 -0.73(-0.51%)
Dec 15, 2017 143.89 144.73 142.06 144.42 7,105,884 +1.73(+1.21%)
Dec 14, 2017 144.75 145.18 142.39 142.69 3,309,514 -2.01(-1.39%)
Dec 13, 2017 144.28 145.39 143.55 144.70 3,766,900 +0.91(+0.64%)
Dec 12, 2017 144.25 144.38 142.05 143.79 2,688,796 -0.47(-0.32%)
Dec 11, 2017 143.65 144.95 142.77 144.25 2,296,631 +1.16(+0.81%)
Dec 08, 2017 142.29 143.55 141.48 143.09 4,089,700 +1.18(+0.83%)
Dec 07, 2017 143.31 144.34 141.48 141.91 3,802,644 -1.84(-1.28%)
Dec 06, 2017 146.39 145.75 142.49 143.75 3,077,018 -2.00(-1.37%)
Dec 05, 2017 147.43 145.16 145.75 4,400,032 -0.02(-0.01%)
Dec 04, 2017 145.58 146.75 145.34 145.77 5,414,682 +1.22(+0.84%)
Dec 01, 2017 142.07 145.03 142.07 144.55 4,155,419 +1.26(+0.88%)
Nov 30, 2017 140.83 143.62 140.83 143.30 4,681,727 +2.80(+1.99%)
Nov 29, 2017 139.50 141.94 139.16 140.50 3,972,615 +1.61(+1.16%)
Nov 28, 2017 139.15 139.22 138.22 138.89 3,258,732 +0.45(+0.32%)
Nov 27, 2017 139.14 139.71 138.32 138.44 2,635,646 -0.34(-0.24%)
Nov 24, 2017 138.27 139.30 138.26 138.78 1,225,556 +0.13(+0.09%)
Nov 22, 2017 138.57 139.28 138.13 138.65 1,879,371 +0.10(+0.07%)
Nov 21, 2017 138.15 139.08 137.78 138.55 3,223,277 +0.86(+0.62%)
Nov 20, 2017 138.60 138.86 137.17 137.69 2,467,251 -0.99(-0.71%)
Nov 17, 2017 139.23 139.57 138.31 138.68 2,500,388 -0.63(-0.45%)
Nov 16, 2017 137.79 139.62 137.66 139.31 3,838,146 +2.07(+1.51%)
Nov 15, 2017 137.89 138.16 136.39 137.24 3,888,188 -0.61(-0.44%)
Nov 14, 2017 138.46 138.95 136.37 137.84 3,214,535 -1.11(-0.80%)
Nov 13, 2017 139.02 140.12 138.63 138.95 2,616,754 -0.69(-0.49%)
Nov 10, 2017 140.29 140.56 138.70 139.64 2,378,801 -1.34(-0.95%)
Nov 09, 2017 139.97 141.17 138.80 140.98 2,474,712 +0.34(+0.24%)
Nov 08, 2017 140.98 141.51 140.32 140.64 2,472,490 +0.08(+0.06%)
Nov 07, 2017 138.23 141.59 138.23 140.56 3,822,478 +2.17(+1.57%)
Nov 06, 2017 140.06 140.43 138.30 138.39 3,316,866 -2.14(-1.52%)
Nov 03, 2017 139.44 141.00 139.03 140.53 3,002,974 +0.83(+0.60%)
Nov 02, 2017 141.60 142.10 138.76 139.69 4,972,818 -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.