Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 155.08 155.94 153.74 155.14 3,716,730 +0.74(+0.48%)
Jan 30, 2018 156.30 156.53 154.34 154.40 2,089,963 -2.03(-1.30%)
Jan 29, 2018 158.70 159.59 154.39 156.43 3,104,639 -2.75(-1.73%)
Jan 26, 2018 157.25 159.70 155.80 159.17 1,946,555 +2.25(+1.43%)
Jan 25, 2018 159.72 160.38 155.44 156.92 3,530,719 +2.38(+1.54%)
Jan 24, 2018 152.84 155.67 152.73 154.54 3,852,632 +1.58(+1.03%)
Jan 23, 2018 153.38 154.48 152.28 152.97 1,847,979 -1.34(-0.87%)
Jan 22, 2018 155.21 155.34 153.33 154.30 1,585,784 -1.21(-0.78%)
Jan 19, 2018 155.82 155.96 154.94 155.51 1,747,721 +0.37(+0.24%)
Jan 18, 2018 156.57 158.04 155.05 155.15 1,816,965 -1.88(-1.20%)
Jan 17, 2018 157.12 157.77 155.11 157.03 1,823,612 +1.31(+0.84%)
Jan 16, 2018 158.03 158.55 153.94 155.72 2,858,987 -1.97(-1.25%)
Jan 12, 2018 157.69 157.69 157.69 0 +0.33(+0.21%)
Jan 11, 2018 157.65 159.55 156.89 157.37 2,089,306 +1.14(+0.73%)
Jan 10, 2018 156.75 156.22 2,515,781 -0.25(-0.16%)
Jan 09, 2018 155.95 158.02 155.59 156.47 3,504,441 +1.51(+0.97%)
Jan 08, 2018 154.77 155.29 154.15 154.96 975,014 -0.06(-0.04%)
Jan 05, 2018 155.41 155.95 154.24 155.02 1,769,764 +1.34(+0.88%)
Jan 04, 2018 153.12 154.99 152.62 153.68 1,974,131 +2.37(+1.57%)
Jan 03, 2018 149.89 151.49 149.56 151.30 1,486,525 +1.26(+0.84%)
Jan 02, 2018 148.67 150.20 148.67 150.05 1,111,341 +1.45(+0.98%)
Dec 29, 2017 148.59 148.59 148.59 0 -0.59(-0.39%)
Dec 28, 2017 148.34 149.30 147.68 149.18 942,881 +1.06(+0.71%)
Dec 27, 2017 147.05 148.25 146.74 148.12 1,639,407 +1.52(+1.04%)
Dec 26, 2017 147.79 146.34 146.61 2,041,166 -1.18(-0.80%)
Dec 22, 2017 148.34 148.53 147.32 147.79 530,321 -0.25(-0.17%)
Dec 21, 2017 148.39 148.61 147.61 148.04 1,238,172 +0.09(+0.06%)
Dec 20, 2017 148.54 148.68 147.69 147.95 1,027,759 -0.15(-0.10%)
Dec 19, 2017 148.15 148.43 147.29 148.10 1,885,240 +0.81(+0.55%)
Dec 18, 2017 144.60 147.41 144.58 147.30 2,446,284 +3.58(+2.49%)
Dec 15, 2017 143.77 144.05 142.93 143.72 3,779,810 +0.44(+0.31%)
Dec 14, 2017 145.45 145.59 142.90 143.27 2,605,683 -2.05(-1.41%)
Dec 13, 2017 146.36 146.36 144.83 145.32 1,231,971 -0.07(-0.05%)
Dec 12, 2017 145.39 146.70 144.88 145.39 1,569,961 -0.88(-0.60%)
Dec 11, 2017 146.12 146.74 145.81 146.27 3,236,762 +0.82(+0.56%)
Dec 08, 2017 146.11 146.33 145.21 145.45 1,483,243 +0.43(+0.30%)
Dec 07, 2017 144.71 145.39 144.37 145.02 1,714,403 +0.55(+0.38%)
Dec 06, 2017 145.77 146.06 144.33 144.47 1,479,445 -1.83(-1.25%)
Dec 05, 2017 146.46 146.93 145.95 146.30 1,368,741 -0.27(-0.18%)
Dec 04, 2017 146.52 147.08 146.22 146.57 2,407,978 +1.42(+0.98%)
Dec 01, 2017 146.92 147.06 144.82 145.15 2,375,314 -1.96(-1.33%)
Nov 30, 2017 148.90 149.06 146.46 147.10 3,325,557 -1.19(-0.81%)
Nov 29, 2017 149.35 149.35 147.50 148.30 1,361,997 -1.14(-0.76%)
Nov 28, 2017 145.59 149.47 145.26 149.44 2,763,439 +4.09(+2.81%)
Nov 27, 2017 146.63 147.10 145.15 145.35 1,311,128 -0.76(-0.52%)
Nov 24, 2017 146.27 147.04 146.00 146.11 845,219 +1.11(+0.76%)
Nov 22, 2017 145.09 145.74 144.50 145.00 2,449,430 +0.35(+0.24%)
Nov 21, 2017 144.66 145.54 144.11 144.65 2,226,511 +0.46(+0.32%)
Nov 20, 2017 143.97 144.49 143.76 144.19 1,567,544 +0.22(+0.15%)
Nov 17, 2017 142.51 144.73 142.44 143.97 3,066,467 +1.53(+1.07%)
Nov 16, 2017 140.97 142.48 140.28 142.44 1,862,324 +2.74(+1.96%)
Nov 15, 2017 140.69 140.97 139.41 139.70 2,033,898 -1.39(-0.99%)
Nov 14, 2017 141.26 141.28 140.04 141.09 1,105,062 -0.50(-0.35%)
Nov 13, 2017 139.91 141.99 139.29 141.59 1,523,379 -0.12(-0.09%)
Nov 10, 2017 141.88 142.07 141.06 141.71 1,342,630 -0.17(-0.12%)
Nov 09, 2017 142.56 143.60 141.78 141.89 1,996,631 -1.44(-1.01%)
Nov 08, 2017 142.45 143.41 142.11 143.33 1,842,057 +0.97(+0.68%)
Nov 07, 2017 141.45 142.35 141.03 142.35 904,036 +1.41(+1.00%)
Nov 06, 2017 140.97 141.45 140.62 140.94 644,396 -0.03(-0.02%)
Nov 03, 2017 141.07 141.41 139.99 140.97 1,058,673 -0.38(-0.27%)
Nov 02, 2017 141.04 141.46 140.01 141.35 1,290,784 -0.02(-0.01%)
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.