Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 160.58 164.02 150.70 153.47 12,136,754 -5.38(-3.38%)
Jan 30, 2018 149.11 159.69 148.95 158.84 17,777,490 +7.33(+4.84%)
Jan 29, 2018 158.51 159.26 150.46 151.51 27,930,626 -15.58(-9.32%)
Jan 26, 2018 187.20 187.20 165.00 167.09 23,894,978 -18.82(-10.13%)
Jan 25, 2018 186.05 188.72 183.65 185.91 3,766,520 +0.02(+0.01%)
Jan 24, 2018 182.47 187.18 179.98 185.90 3,503,963 +5.22(+2.89%)
Jan 23, 2018 182.52 186.92 180.34 180.68 4,597,667 -0.26(-0.14%)
Jan 22, 2018 181.50 171.47 180.94 7,305,848 +14.45(+8.68%)
Jan 19, 2018 163.81 166.69 163.56 166.49 1,986,165 +3.85(+2.37%)
Jan 18, 2018 160.67 163.18 159.20 162.63 1,991,801 +1.75(+1.09%)
Jan 17, 2018 159.00 162.01 158.40 160.88 2,554,190 +4.50(+2.88%)
Jan 16, 2018 158.11 159.99 155.18 156.38 3,507,646 +2.96(+1.93%)
Jan 12, 2018 153.42 153.42 153.42 0 +2.82(+1.87%)
Jan 11, 2018 150.14 150.60 149.19 150.60 2,611,892 +0.46(+0.31%)
Jan 10, 2018 150.54 150.14 2,478,275 -1.30(-0.86%)
Jan 09, 2018 150.97 151.78 150.22 151.44 2,646,288 +1.02(+0.68%)
Jan 08, 2018 152.10 152.13 149.68 150.42 1,944,787 -2.03(-1.33%)
Jan 05, 2018 152.43 154.08 151.18 152.45 2,359,369 +1.01(+0.67%)
Jan 04, 2018 151.24 151.51 149.70 151.44 2,921,969 +0.82(+0.54%)
Jan 03, 2018 152.96 153.28 148.81 150.62 3,808,263 -1.65(-1.08%)
Jan 02, 2018 153.02 154.14 151.73 152.27 2,783,642 -3.98(-2.54%)
Dec 29, 2017 156.25 156.25 156.25 0 +0.10(+0.07%)
Dec 28, 2017 158.07 158.54 155.98 156.15 1,157,792 -1.60(-1.02%)
Dec 27, 2017 155.50 157.83 154.09 157.75 1,026,728 +1.47(+0.94%)
Dec 26, 2017 155.69 156.35 154.53 156.28 713,288 +0.81(+0.52%)
Dec 22, 2017 155.49 156.36 154.79 155.47 807,752 -0.70(-0.45%)
Dec 21, 2017 157.37 157.55 155.93 156.17 1,191,814 -0.41(-0.26%)
Dec 20, 2017 153.85 156.86 152.63 156.58 1,596,886 +2.60(+1.69%)
Dec 19, 2017 153.80 154.44 153.19 153.98 1,084,247 +0.94(+0.61%)
Dec 18, 2017 153.85 154.62 152.09 153.04 1,564,974 -0.83(-0.54%)
Dec 15, 2017 152.92 152.32 153.87 1,614,497 +0.95(+0.62%)
Dec 14, 2017 153.62 154.58 152.52 152.92 1,239,961 +0.14(+0.09%)
Dec 13, 2017 151.81 154.49 151.38 152.78 1,462,389 +2.35(+1.56%)
Dec 12, 2017 150.55 152.42 150.32 150.43 1,737,145 -1.81(-1.19%)
Dec 11, 2017 151.34 153.13 150.84 152.23 2,763,749 +4.37(+2.96%)
Dec 08, 2017 148.29 148.68 147.28 147.86 1,151,176 +0.58(+0.39%)
Dec 07, 2017 146.45 147.60 144.72 147.28 1,247,017 +0.99(+0.68%)
Dec 06, 2017 148.46 145.51 146.29 1,149,363 -1.48(-1.00%)
Dec 05, 2017 147.20 149.19 146.22 147.78 1,590,329 +1.28(+0.87%)
Dec 04, 2017 148.25 148.61 144.06 146.50 1,539,135 -0.87(-0.59%)
Dec 01, 2017 149.03 146.68 147.37 1,945,551 +0.86(+0.59%)
Nov 30, 2017 144.28 147.19 141.81 146.51 1,590,149 +1.86(+1.29%)
Nov 29, 2017 146.45 146.66 142.49 144.64 1,758,514 -1.32(-0.91%)
Nov 28, 2017 147.01 148.01 145.53 145.97 1,525,042 -0.92(-0.62%)
Nov 27, 2017 148.29 146.55 146.89 1,019,667 -0.86(-0.58%)
Nov 24, 2017 146.97 148.28 146.80 147.75 471,514 +0.68(+0.46%)
Nov 22, 2017 146.92 147.87 146.17 147.07 1,038,310 +0.11(+0.08%)
Nov 21, 2017 145.47 147.11 145.22 146.96 988,273 +1.49(+1.03%)
Nov 20, 2017 142.49 146.26 142.34 145.47 1,911,026 +4.34(+3.07%)
Nov 17, 2017 141.71 142.44 140.85 141.13 916,696 -0.85(-0.60%)
Nov 16, 2017 140.87 143.00 140.70 141.98 1,369,883 +1.47(+1.04%)
Nov 15, 2017 141.34 141.34 139.03 140.52 1,285,171 -1.37(-0.97%)
Nov 14, 2017 142.76 143.43 140.67 141.89 1,188,153 -1.52(-1.06%)
Nov 13, 2017 142.03 144.48 141.82 143.41 1,388,801 +1.12(+0.79%)
Nov 10, 2017 141.51 142.88 141.35 142.29 978,474 +0.41(+0.29%)
Nov 09, 2017 140.37 142.35 139.71 141.88 1,575,459 +0.74(+0.52%)
Nov 08, 2017 140.64 141.34 139.57 141.14 2,329,910 +0.55(+0.39%)
Nov 07, 2017 141.20 141.72 139.25 140.59 1,392,609 +0.74(+0.53%)
Nov 06, 2017 138.61 142.52 138.15 139.85 1,918,841 +1.20(+0.87%)
Nov 03, 2017 138.10 139.51 137.73 138.65 1,314,668 +0.04(+0.03%)
Nov 02, 2017 140.00 140.53 138.46 138.61 1,469,250 -1.39(-0.99%)
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.