Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 152.78 154.02 151.08 151.05 5,446,788 -1.66(-1.09%)
Feb 27, 2018 155.21 156.25 152.51 152.71 6,102,746 -2.23(-1.44%)
Feb 26, 2018 154.08 156.47 153.73 154.94 6,014,482 +1.50(+0.98%)
Feb 23, 2018 150.93 153.53 150.27 153.43 5,065,317 +3.47(+2.31%)
Feb 22, 2018 149.60 149.96 4,632,624 +0.02(+0.01%)
Feb 21, 2018 150.57 152.39 149.92 149.95 4,929,897 -0.45(-0.30%)
Feb 20, 2018 150.32 151.49 149.71 150.40 4,799,120 -0.47(-0.31%)
Feb 16, 2018 150.87 150.87 150.87 0 -0.04(-0.03%)
Feb 15, 2018 152.06 147.86 150.91 5,422,585 +3.35(+2.27%)
Feb 14, 2018 143.08 148.20 143.07 147.55 7,249,555 +4.03(+2.81%)
Feb 13, 2018 144.15 143.53 4,696,730 +0.87(+0.61%)
Feb 12, 2018 142.19 144.12 141.13 142.65 5,297,994 +1.15(+0.81%)
Feb 09, 2018 142.05 143.13 137.28 141.50 7,470,181 +0.28(+0.20%)
Feb 08, 2018 145.15 147.18 141.13 141.23 7,194,958 -3.55(-2.45%)
Feb 07, 2018 143.78 147.65 143.57 144.77 6,995,208 +0.67(+0.46%)
Feb 06, 2018 145.20 147.07 140.34 144.11 9,223,799 -0.86(-0.60%)
Feb 05, 2018 152.40 153.85 142.45 144.97 8,348,382 -7.59(-4.97%)
Feb 02, 2018 149.66 157.12 149.29 152.56 8,617,733 +1.18(+0.78%)
Feb 01, 2018 150.92 152.41 148.74 151.37 4,996,000 -0.40(-0.26%)
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%)
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.