Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 153.56 154.60 150.60 150.84 2,087,931 -1.89(-1.24%)
Jan 30, 2018 152.04 153.54 151.54 152.73 1,889,270 -0.61(-0.40%)
Jan 29, 2018 155.43 155.85 152.96 153.34 1,641,235 -2.09(-1.35%)
Jan 26, 2018 153.63 155.86 153.30 155.43 1,715,124 +2.14(+1.40%)
Jan 25, 2018 154.99 155.35 151.28 153.29 1,821,885 -0.43(-0.28%)
Jan 24, 2018 153.82 154.47 152.32 153.72 1,511,295 +0.85(+0.56%)
Jan 23, 2018 153.99 154.16 152.66 152.87 1,493,916 -1.56(-1.01%)
Jan 22, 2018 154.08 154.44 152.92 154.43 1,545,567 +0.05(+0.03%)
Jan 19, 2018 152.75 154.37 152.35 154.37 1,780,602 +2.19(+1.44%)
Jan 18, 2018 151.32 152.68 150.69 152.18 2,409,974 +0.43(+0.28%)
Jan 17, 2018 152.81 152.85 150.81 151.75 2,162,931 -0.10(-0.07%)
Jan 16, 2018 154.22 154.63 150.78 151.85 2,256,679 -1.59(-1.04%)
Jan 12, 2018 153.45 153.45 153.45 0 +1.67(+1.10%)
Jan 11, 2018 149.67 151.86 148.43 151.78 2,160,468 +2.28(+1.53%)
Jan 10, 2018 152.67 148.73 149.49 6,039,098 -0.60(-0.40%)
Jan 09, 2018 146.84 150.44 146.40 150.09 4,742,335 +4.07(+2.79%)
Jan 08, 2018 145.06 146.09 144.02 146.02 2,991,828 +0.72(+0.49%)
Jan 05, 2018 144.84 145.44 141.93 145.31 1,737,106 +0.62(+0.43%)
Jan 04, 2018 144.29 145.11 142.62 144.69 1,927,201 +0.82(+0.57%)
Jan 03, 2018 143.10 144.20 142.88 143.87 1,536,124 +0.65(+0.46%)
Jan 02, 2018 142.00 143.26 141.89 143.21 2,093,636 +1.36(+0.96%)
Dec 29, 2017 141.85 141.85 141.85 0 -1.08(-0.75%)
Dec 28, 2017 143.64 143.80 142.57 142.93 1,365,436 -0.25(-0.18%)
Dec 27, 2017 143.22 143.66 142.86 143.19 1,973,032 -0.15(-0.11%)
Dec 26, 2017 142.62 143.35 141.59 143.34 2,656,393 +1.10(+0.77%)
Dec 22, 2017 140.91 142.75 140.05 142.24 1,899,059 +1.51(+1.07%)
Dec 21, 2017 139.94 141.13 139.28 140.73 2,564,586 +1.34(+0.96%)
Dec 20, 2017 139.90 140.17 139.05 139.38 1,584,345 -0.10(-0.07%)
Dec 19, 2017 139.36 139.94 137.26 139.48 1,991,899 +0.40(+0.29%)
Dec 18, 2017 137.70 139.66 137.62 139.09 2,195,491 +2.86(+2.10%)
Dec 15, 2017 135.98 137.13 135.94 136.22 2,830,655 +1.29(+0.96%)
Dec 14, 2017 137.58 137.77 134.82 134.93 1,572,993 -2.27(-1.65%)
Dec 13, 2017 136.96 138.46 136.58 137.20 1,781,072 +0.79(+0.58%)
Dec 12, 2017 136.41 136.98 135.79 136.41 1,881,593 -0.23(-0.17%)
Dec 11, 2017 136.16 136.87 135.94 136.64 1,592,450 -0.23(-0.17%)
Dec 08, 2017 137.07 137.66 136.39 136.87 1,200,507 +0.43(+0.31%)
Dec 07, 2017 134.68 136.78 134.54 136.44 1,588,708 +1.50(+1.11%)
Dec 06, 2017 135.92 136.69 134.91 134.94 1,562,777 +0.00(+0.00%)
Dec 05, 2017 136.04 137.73 135.67 1,995,929 +0.00(+0.00%)
Dec 04, 2017 137.24 137.25 136.27 136.31 2,096,960 +0.93(+0.69%)
Dec 01, 2017 135.66 135.88 133.24 135.38 2,239,887 +0.07(+0.05%)
Nov 30, 2017 134.49 136.12 133.63 135.31 4,033,903 +1.28(+0.96%)
Nov 29, 2017 134.46 134.69 132.88 134.03 2,682,127 -0.85(-0.63%)
Nov 28, 2017 133.68 135.27 132.93 134.88 4,422,003 +0.55(+0.41%)
Nov 27, 2017 131.60 134.38 131.21 134.33 4,297,784 +2.95(+2.25%)
Nov 24, 2017 131.94 133.55 131.37 131.38 2,176,145 +0.23(+0.17%)
Nov 22, 2017 131.40 131.83 128.54 131.15 8,964,441 +5.44(+4.32%)
Nov 21, 2017 125.11 126.73 124.56 125.72 6,544,471 +2.09(+1.69%)
Nov 20, 2017 122.96 124.44 122.92 123.63 2,839,859 +1.04(+0.85%)
Nov 17, 2017 121.00 123.26 120.78 122.59 2,176,230 +1.05(+0.86%)
Nov 16, 2017 119.88 122.14 119.75 121.54 2,287,971 +2.11(+1.77%)
Nov 15, 2017 119.45 120.11 118.61 119.43 1,954,510 -0.55(-0.46%)
Nov 14, 2017 119.23 120.09 118.80 119.98 1,762,111 +0.88(+0.74%)
Nov 13, 2017 118.73 120.25 118.40 119.11 2,016,035 -0.29(-0.24%)
Nov 10, 2017 118.83 119.67 118.48 119.39 3,312,301 +0.86(+0.72%)
Nov 09, 2017 120.99 121.17 118.08 118.54 3,188,690 -3.03(-2.50%)
Nov 08, 2017 122.57 122.69 121.46 121.57 1,407,876 -0.97(-0.79%)
Nov 07, 2017 122.38 123.42 122.38 122.54 1,366,851 +0.36(+0.30%)
Nov 06, 2017 121.90 122.64 121.59 122.17 2,693,466 +0.25(+0.21%)
Nov 03, 2017 121.53 121.92 121.16 121.92 1,170,031 +0.53(+0.44%)
Nov 02, 2017 121.06 121.93 120.25 121.39 1,817,393 +0.15(+0.13%)
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.