Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 153.78 155.03 152.06 152.03 5,411,499 -1.67(-1.09%)
Feb 27, 2018 156.22 157.27 153.50 153.70 6,063,207 -2.24(-1.44%)
Feb 26, 2018 155.09 157.49 154.73 155.94 5,975,515 +1.51(+0.98%)
Feb 23, 2018 151.92 154.53 151.25 154.43 5,032,500 +3.49(+2.31%)
Feb 22, 2018 150.58 150.94 4,602,610 +0.02(+0.01%)
Feb 21, 2018 151.55 153.38 150.90 150.92 4,897,956 -0.45(-0.30%)
Feb 20, 2018 151.30 152.48 150.68 151.38 4,768,027 -0.47(-0.31%)
Feb 16, 2018 151.85 151.85 151.85 0 -0.04(-0.03%)
Feb 15, 2018 153.05 148.83 151.89 5,387,453 +3.38(+2.27%)
Feb 14, 2018 144.02 149.17 144.00 148.52 7,202,586 +4.05(+2.81%)
Feb 13, 2018 145.09 144.46 4,666,302 +0.88(+0.61%)
Feb 12, 2018 143.12 145.06 142.05 143.58 5,263,671 +1.16(+0.81%)
Feb 09, 2018 142.98 144.07 138.17 142.43 7,421,785 +0.28(+0.20%)
Feb 08, 2018 146.10 148.14 142.05 142.15 7,148,345 -3.57(-2.45%)
Feb 07, 2018 144.72 148.61 144.51 145.72 6,949,889 +0.67(+0.46%)
Feb 06, 2018 146.15 148.03 141.26 145.04 9,164,042 -0.87(-0.60%)
Feb 05, 2018 153.40 154.86 143.38 145.92 8,294,296 -7.64(-4.97%)
Feb 02, 2018 150.64 158.14 150.27 153.55 8,561,902 +1.19(+0.78%)
Feb 01, 2018 151.90 153.40 149.71 152.36 4,963,633 -0.40(-0.26%)
Jan 31, 2018 157.35 157.87 151.61 152.76 5,696,360 -4.29(-2.73%)
Jan 30, 2018 161.08 161.32 156.46 157.05 4,859,887 -5.52(-3.40%)
Jan 29, 2018 161.11 165.23 160.69 162.57 5,550,935 +1.63(+1.01%)
Jan 26, 2018 156.87 161.59 156.82 160.94 4,774,456 +4.87(+3.12%)
Jan 25, 2018 157.16 157.49 155.10 156.07 3,009,421 -0.45(-0.29%)
Jan 24, 2018 158.26 158.42 155.60 156.52 3,909,040 -1.12(-0.71%)
Jan 23, 2018 158.47 160.11 157.32 157.64 4,246,341 -0.28(-0.18%)
Jan 22, 2018 155.78 158.12 155.54 157.92 4,359,737 +2.50(+1.61%)
Jan 19, 2018 154.66 155.78 154.04 155.42 4,448,138 +1.39(+0.90%)
Jan 18, 2018 153.91 154.31 152.31 154.03 3,756,957 -0.34(-0.22%)
Jan 17, 2018 154.12 155.43 152.64 154.37 4,893,733 +2.03(+1.33%)
Jan 16, 2018 152.41 153.54 151.22 152.34 4,109,377 +0.41(+0.27%)
Jan 12, 2018 151.93 151.93 151.93 0 +2.53(+1.69%)
Jan 11, 2018 150.14 150.14 148.70 149.41 2,559,113 -0.74(-0.49%)
Jan 10, 2018 150.14 3,096,581 -0.43(-0.28%)
Jan 09, 2018 148.23 151.51 147.89 150.57 3,692,115 +2.28(+1.54%)
Jan 08, 2018 148.19 148.82 146.51 148.29 2,869,540 -0.04(-0.03%)
Jan 05, 2018 148.49 148.52 147.00 148.33 2,693,232 +0.88(+0.60%)
Jan 04, 2018 148.31 148.50 146.77 147.45 2,461,433 -0.62(-0.42%)
Jan 03, 2018 145.26 148.98 144.31 148.07 3,755,894 +2.74(+1.89%)
Jan 02, 2018 143.98 146.00 143.21 145.33 2,802,550 +2.55(+1.78%)
Dec 29, 2017 142.79 142.79 142.79 0 -1.11(-0.77%)
Dec 28, 2017 145.14 145.33 143.74 143.90 1,994,337 -0.79(-0.54%)
Dec 27, 2017 144.87 145.56 144.59 144.68 1,709,816 +0.10(+0.07%)
Dec 26, 2017 145.27 144.10 144.59 1,631,036 -0.27(-0.19%)
Dec 22, 2017 145.02 145.74 144.32 144.86 1,799,868 -0.21(-0.15%)
Dec 21, 2017 145.80 146.34 144.89 145.07 2,565,335 -0.35(-0.24%)
Dec 20, 2017 145.82 147.11 145.37 145.42 3,953,336 +0.20(+0.14%)
Dec 19, 2017 144.61 145.56 144.02 145.23 3,240,585 +0.60(+0.41%)
Dec 18, 2017 146.04 146.67 144.54 144.63 3,410,062 -0.74(-0.51%)
Dec 15, 2017 144.83 145.67 142.98 145.37 7,059,848 +1.74(+1.21%)
Dec 14, 2017 145.69 146.13 143.32 143.62 3,288,073 -2.02(-1.39%)
Dec 13, 2017 145.23 146.33 144.49 145.65 3,742,496 +0.92(+0.64%)
Dec 12, 2017 145.19 145.32 142.98 144.72 2,671,376 -0.47(-0.32%)
Dec 11, 2017 144.59 145.90 143.70 145.19 2,281,752 +1.17(+0.81%)
Dec 08, 2017 143.22 144.49 142.40 144.03 4,063,204 +1.19(+0.83%)
Dec 07, 2017 144.25 145.28 142.40 142.84 3,778,009 -1.86(-1.28%)
Dec 06, 2017 147.34 146.70 143.42 144.69 3,057,084 -2.01(-1.37%)
Dec 05, 2017 148.40 146.10 146.70 4,371,526 -0.02(-0.01%)
Dec 04, 2017 146.53 147.71 146.28 146.72 5,379,603 +1.22(+0.84%)
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.