Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 152.82 154.06 151.12 151.09 5,445,312 -1.66(-1.09%)
Feb 27, 2018 155.25 156.29 152.55 152.75 6,101,092 -2.23(-1.44%)
Feb 26, 2018 154.12 156.51 153.77 154.98 6,012,852 +1.50(+0.98%)
Feb 23, 2018 150.97 153.57 150.31 153.47 5,063,945 +3.47(+2.31%)
Feb 22, 2018 149.64 150.00 4,631,368 +0.02(+0.01%)
Feb 21, 2018 150.61 152.43 149.96 149.99 4,928,561 -0.45(-0.30%)
Feb 20, 2018 150.36 151.53 149.75 150.44 4,797,819 -0.47(-0.31%)
Feb 16, 2018 150.91 150.91 150.91 0 -0.04(-0.03%)
Feb 15, 2018 152.10 147.90 150.95 5,421,116 +3.35(+2.27%)
Feb 14, 2018 143.12 148.24 143.10 147.59 7,247,591 +4.03(+2.81%)
Feb 13, 2018 144.19 143.56 4,695,457 +0.87(+0.61%)
Feb 12, 2018 142.23 144.16 141.17 142.69 5,296,559 +1.15(+0.81%)
Feb 09, 2018 142.09 143.17 137.31 141.54 7,468,157 +0.28(+0.20%)
Feb 08, 2018 145.19 147.22 141.17 141.26 7,193,009 -3.55(-2.45%)
Feb 07, 2018 143.82 147.69 143.61 144.81 6,993,313 +0.67(+0.46%)
Feb 06, 2018 145.24 147.11 140.38 144.15 9,221,300 -0.86(-0.60%)
Feb 05, 2018 152.44 153.89 142.49 145.01 8,346,120 -7.59(-4.97%)
Feb 02, 2018 149.70 157.16 149.33 152.60 8,615,398 +1.18(+0.78%)
Feb 01, 2018 150.96 152.45 148.78 151.41 4,994,646 -0.40(-0.26%)
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%)
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.