Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 161.53 164.99 151.58 154.37 12,065,840 -5.41(-3.38%)
Jan 30, 2018 149.99 160.62 149.83 159.78 17,673,618 +7.37(+4.84%)
Jan 29, 2018 159.44 160.19 151.34 152.40 27,767,428 -15.67(-9.32%)
Jan 26, 2018 188.30 188.30 165.97 168.07 23,755,362 -18.93(-10.12%)
Jan 25, 2018 187.15 189.83 184.73 187.01 3,744,513 +0.02(+0.01%)
Jan 24, 2018 183.54 188.28 181.04 186.99 3,483,489 +5.25(+2.89%)
Jan 23, 2018 183.59 188.02 181.40 181.74 4,570,803 -0.26(-0.14%)
Jan 22, 2018 182.57 172.48 182.00 7,263,161 +14.53(+8.68%)
Jan 19, 2018 164.77 167.67 164.52 167.47 1,974,560 +3.88(+2.37%)
Jan 18, 2018 161.61 164.14 160.14 163.59 1,980,163 +1.76(+1.09%)
Jan 17, 2018 159.93 162.96 159.33 161.83 2,539,266 +4.53(+2.88%)
Jan 16, 2018 159.04 160.93 156.09 157.30 3,487,151 +2.97(+1.93%)
Jan 12, 2018 154.32 154.32 154.32 0 +2.83(+1.87%)
Jan 11, 2018 151.02 151.49 150.06 151.49 2,596,630 +0.47(+0.31%)
Jan 10, 2018 151.42 151.02 2,463,795 -1.31(-0.86%)
Jan 09, 2018 151.86 152.67 151.11 152.33 2,630,826 +1.03(+0.68%)
Jan 08, 2018 153.00 153.03 150.56 151.30 1,933,424 -2.04(-1.33%)
Jan 05, 2018 153.32 154.98 152.07 153.34 2,345,583 +1.02(+0.67%)
Jan 04, 2018 152.13 152.40 150.58 152.33 2,904,896 +0.82(+0.54%)
Jan 03, 2018 153.86 154.18 149.68 151.51 3,786,012 -1.66(-1.08%)
Jan 02, 2018 153.92 155.05 152.62 153.17 2,767,377 -4.00(-2.54%)
Dec 29, 2017 157.16 157.16 157.16 0 +0.10(+0.06%)
Dec 28, 2017 159.00 159.47 156.90 157.06 1,151,027 -1.61(-1.02%)
Dec 27, 2017 156.41 158.76 154.99 158.68 1,020,729 +1.48(+0.94%)
Dec 26, 2017 156.61 157.27 155.44 157.19 709,121 +0.81(+0.52%)
Dec 22, 2017 156.40 157.28 155.70 156.38 803,033 -0.71(-0.45%)
Dec 21, 2017 158.29 158.48 156.85 157.09 1,184,850 -0.41(-0.26%)
Dec 20, 2017 154.75 157.78 153.53 157.50 1,587,556 +2.62(+1.69%)
Dec 19, 2017 154.70 155.35 154.09 154.88 1,077,912 +0.94(+0.61%)
Dec 18, 2017 154.75 155.53 152.98 153.94 1,555,830 -0.84(-0.54%)
Dec 15, 2017 153.82 153.21 154.78 1,605,064 +0.96(+0.62%)
Dec 14, 2017 154.52 155.49 153.42 153.82 1,232,716 +0.14(+0.09%)
Dec 13, 2017 152.70 155.39 152.27 153.68 1,453,845 +2.37(+1.56%)
Dec 12, 2017 151.43 153.31 151.20 151.31 1,726,995 -1.82(-1.19%)
Dec 11, 2017 152.22 154.03 151.72 153.13 2,747,601 +4.40(+2.96%)
Dec 08, 2017 149.16 149.56 148.14 148.73 1,144,450 +0.58(+0.39%)
Dec 07, 2017 147.31 148.46 145.57 148.15 1,239,731 +1.00(+0.68%)
Dec 06, 2017 149.34 146.36 147.15 1,142,647 -1.49(-1.00%)
Dec 05, 2017 148.07 150.06 147.08 148.65 1,581,037 +1.29(+0.87%)
Dec 04, 2017 149.12 149.48 144.91 147.36 1,530,142 -0.88(-0.59%)
Dec 01, 2017 149.90 147.54 148.24 1,934,183 +0.87(+0.59%)
Nov 30, 2017 145.13 148.06 142.64 147.37 1,580,858 +1.87(+1.29%)
Nov 29, 2017 147.31 147.53 143.33 145.49 1,748,239 -1.33(-0.91%)
Nov 28, 2017 147.87 148.88 146.39 146.83 1,516,132 -0.92(-0.62%)
Nov 27, 2017 149.16 147.41 147.75 1,013,709 -0.87(-0.58%)
Nov 24, 2017 147.83 149.15 147.67 148.62 468,759 +0.68(+0.46%)
Nov 22, 2017 147.79 148.74 147.03 147.94 1,032,243 +0.11(+0.08%)
Nov 21, 2017 146.32 147.97 146.07 147.82 982,498 +1.50(+1.03%)
Nov 20, 2017 143.33 147.12 143.18 146.32 1,899,860 +4.36(+3.07%)
Nov 17, 2017 142.54 143.28 141.68 141.96 911,340 -0.86(-0.60%)
Nov 16, 2017 141.70 143.84 141.52 142.82 1,361,878 +1.47(+1.04%)
Nov 15, 2017 142.17 142.17 139.84 141.34 1,277,661 -1.38(-0.97%)
Nov 14, 2017 143.60 144.28 141.50 142.72 1,181,211 -1.52(-1.06%)
Nov 13, 2017 142.86 145.33 142.65 144.25 1,380,687 +1.12(+0.79%)
Nov 10, 2017 142.34 143.72 142.18 143.12 972,757 +0.41(+0.29%)
Nov 09, 2017 141.19 143.18 140.53 142.72 1,566,254 +0.74(+0.52%)
Nov 08, 2017 141.47 142.17 140.39 141.97 2,316,296 +0.56(+0.39%)
Nov 07, 2017 142.03 142.56 140.07 141.41 1,384,472 +0.74(+0.53%)
Nov 06, 2017 139.43 143.36 138.96 140.67 1,907,629 +1.21(+0.87%)
Nov 03, 2017 138.91 140.33 138.54 139.46 1,306,987 +0.04(+0.03%)
Nov 02, 2017 140.82 141.36 139.27 139.43 1,460,665 -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.