Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 147.55 147.99 145.07 145.35 901,750 -1.34(-0.91%)
Jan 30, 2018 149.44 149.44 145.36 146.69 1,422,046 -4.26(-2.82%)
Jan 29, 2018 152.73 153.97 150.80 150.95 910,493 -3.68(-2.38%)
Jan 26, 2018 154.11 154.65 153.05 154.64 397,230 +1.04(+0.67%)
Jan 25, 2018 155.21 155.43 153.38 153.60 470,319 -1.48(-0.95%)
Jan 24, 2018 155.72 155.85 154.09 155.08 595,584 -0.37(-0.23%)
Jan 23, 2018 155.27 156.12 153.60 155.44 648,908 +0.43(+0.28%)
Jan 22, 2018 155.22 155.77 154.02 155.01 602,273 -0.09(-0.05%)
Jan 19, 2018 153.01 155.22 152.29 155.09 639,457 +2.57(+1.69%)
Jan 18, 2018 153.88 154.63 152.36 152.52 697,902 -1.20(-0.78%)
Jan 17, 2018 154.07 154.07 152.44 153.72 469,597 +0.42(+0.28%)
Jan 16, 2018 156.51 156.95 153.20 153.30 750,778 -2.48(-1.59%)
Jan 12, 2018 155.77 155.77 155.77 0 -0.14(-0.09%)
Jan 11, 2018 153.41 155.93 153.28 155.92 501,283 +2.86(+1.87%)
Jan 10, 2018 151.03 153.17 150.20 153.06 583,079 +1.38(+0.91%)
Jan 09, 2018 153.69 154.42 151.46 151.68 727,628 -2.30(-1.49%)
Jan 08, 2018 151.13 154.16 150.66 153.97 1,713,994 +2.56(+1.69%)
Jan 05, 2018 149.95 151.61 149.57 151.41 480,622 +1.93(+1.29%)
Jan 04, 2018 149.23 150.03 148.54 149.48 509,812 +0.83(+0.56%)
Jan 03, 2018 149.91 150.16 147.36 148.65 512,392 -1.44(-0.96%)
Jan 02, 2018 148.13 150.26 146.18 150.09 857,640 +2.20(+1.49%)
Dec 29, 2017 147.89 147.89 147.89 0 -1.34(-0.90%)
Dec 28, 2017 148.92 149.40 147.52 149.23 324,134 +0.40(+0.27%)
Dec 27, 2017 148.56 149.29 148.34 148.83 304,710 +0.50(+0.34%)
Dec 26, 2017 148.61 149.22 148.00 148.33 227,754 +0.10(+0.07%)
Dec 22, 2017 149.32 149.66 148.06 148.23 423,965 -0.72(-0.48%)
Dec 21, 2017 148.40 149.42 147.65 148.95 726,476 +0.52(+0.35%)
Dec 20, 2017 147.28 148.71 147.18 148.43 874,723 +2.20(+1.50%)
Dec 19, 2017 146.50 147.20 144.34 146.24 689,282 -0.23(-0.16%)
Dec 18, 2017 143.65 147.00 143.65 146.47 773,192 +3.75(+2.63%)
Dec 15, 2017 141.45 143.37 140.93 142.72 897,902 +2.29(+1.63%)
Dec 14, 2017 144.56 144.56 140.38 140.42 828,449 -4.06(-2.81%)
Dec 13, 2017 144.62 146.02 144.29 144.48 476,229 -0.42(-0.29%)
Dec 12, 2017 144.90 145.88 144.49 144.90 412,822 -0.47(-0.32%)
Dec 11, 2017 146.64 147.37 145.00 145.37 773,512 -0.73(-0.50%)
Dec 08, 2017 145.82 146.44 144.75 146.10 465,794 +1.07(+0.74%)
Dec 07, 2017 143.24 145.18 142.89 145.03 381,689 +1.96(+1.37%)
Dec 06, 2017 145.26 145.49 142.91 143.07 497,541 -2.16(-1.49%)
Dec 05, 2017 145.96 147.18 145.03 145.24 492,817 -1.82(-1.24%)
Dec 04, 2017 147.69 143.57 147.06 997,800 +4.30(+3.01%)
Dec 01, 2017 143.57 143.72 141.24 142.76 727,473 -1.00(-0.70%)
Nov 30, 2017 142.10 145.77 141.55 143.76 1,080,462 +1.88(+1.32%)
Nov 29, 2017 139.45 142.49 139.25 141.88 539,145 +2.67(+1.92%)
Nov 28, 2017 136.92 139.25 136.22 139.21 598,279 +2.36(+1.72%)
Nov 27, 2017 135.47 136.90 135.13 136.85 389,784 +1.35(+1.00%)
Nov 24, 2017 137.23 137.46 135.37 135.50 148,631 -1.42(-1.03%)
Nov 22, 2017 137.00 137.25 136.24 136.92 695,870 +0.21(+0.16%)
Nov 21, 2017 135.44 137.18 135.11 136.71 732,146 +1.44(+1.07%)
Nov 20, 2017 133.21 135.37 132.88 135.27 470,991 +2.04(+1.53%)
Nov 17, 2017 132.85 133.84 132.85 133.23 391,252 -0.04(-0.03%)
Nov 16, 2017 132.60 133.64 132.18 133.27 332,305 +1.02(+0.77%)
Nov 15, 2017 131.65 133.13 130.94 132.25 462,518 +0.01(+0.01%)
Nov 14, 2017 132.09 132.26 130.93 132.25 438,836 +0.52(+0.39%)
Nov 13, 2017 131.28 133.44 131.28 131.73 460,171 +0.17(+0.13%)
Nov 10, 2017 131.81 132.48 131.00 131.56 424,053 -0.79(-0.60%)
Nov 09, 2017 132.27 132.85 131.65 132.35 506,761 -0.44(-0.33%)
Nov 08, 2017 133.64 133.67 131.31 132.79 1,411,323 -1.03(-0.77%)
Nov 07, 2017 134.68 134.86 132.98 133.82 676,934 -0.51(-0.38%)
Nov 06, 2017 133.22 135.12 132.79 134.33 563,386 +0.79(+0.59%)
Nov 03, 2017 133.76 134.21 133.33 133.54 547,409 -0.24(-0.18%)
Nov 02, 2017 133.64 134.40 132.75 133.78 431,506 +0.12(+0.09%)
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.