Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 134.72 135.18 134.14 134.45 3,906,697 +0.59(+0.44%)
Jan 30, 2018 135.02 135.57 134.37 133.86 4,617,269 -2.11(-1.55%)
Jan 29, 2018 138.81 139.05 135.91 135.97 4,356,889 -2.96(-2.13%)
Jan 26, 2018 137.01 139.02 135.64 138.93 5,961,392 +2.65(+1.95%)
Jan 25, 2018 135.23 136.32 134.45 136.28 4,842,841 +1.57(+1.17%)
Jan 24, 2018 134.92 135.25 134.00 134.70 3,151,942 +0.32(+0.24%)
Jan 23, 2018 133.88 135.01 133.69 134.38 4,634,142 +0.88(+0.66%)
Jan 22, 2018 133.63 133.69 133.05 133.50 3,882,316 -0.13(-0.10%)
Jan 19, 2018 133.39 133.63 132.71 133.63 4,471,826 +0.77(+0.58%)
Jan 18, 2018 133.80 134.43 132.85 132.86 3,153,938 -0.53(-0.40%)
Jan 17, 2018 132.78 133.84 132.58 133.39 3,756,380 +0.44(+0.33%)
Jan 16, 2018 134.00 134.60 132.44 132.95 4,063,786 -0.99(-0.74%)
Jan 12, 2018 133.95 133.95 133.95 0 +0.97(+0.73%)
Jan 11, 2018 132.30 133.04 132.21 132.98 2,766,235 +0.70(+0.53%)
Jan 10, 2018 131.50 132.30 130.53 132.28 3,043,279 +0.91(+0.69%)
Jan 09, 2018 130.53 132.01 130.36 131.37 4,026,920 +1.07(+0.82%)
Jan 08, 2018 131.36 131.48 129.87 130.30 3,253,647 -0.71(-0.54%)
Jan 05, 2018 130.50 131.57 130.11 131.01 2,943,941 +0.91(+0.70%)
Jan 04, 2018 128.67 130.10 128.59 130.10 5,339,847 +1.73(+1.35%)
Jan 03, 2018 128.75 129.34 127.82 128.36 7,525,957 -1.07(-0.83%)
Jan 02, 2018 129.53 129.68 128.59 129.43 3,400,703 +0.29(+0.23%)
Dec 29, 2017 129.14 129.14 129.14 0 -0.65(-0.50%)
Dec 28, 2017 129.69 130.00 129.37 129.79 1,964,351 +0.15(+0.12%)
Dec 27, 2017 129.70 129.76 129.10 129.63 2,094,956 +0.16(+0.12%)
Dec 26, 2017 129.21 130.04 129.21 129.47 1,672,083 +0.23(+0.18%)
Dec 22, 2017 129.85 129.92 128.94 129.25 2,555,606 -0.19(-0.15%)
Dec 21, 2017 130.64 130.75 129.25 129.44 5,769,702 -0.85(-0.65%)
Dec 20, 2017 130.47 130.68 129.76 130.29 4,254,606 +0.52(+0.40%)
Dec 19, 2017 130.65 130.87 129.69 129.77 5,048,653 -0.40(-0.31%)
Dec 18, 2017 130.52 130.78 129.68 130.17 4,245,704 +0.29(+0.22%)
Dec 15, 2017 129.82 130.15 129.32 129.89 5,099,272 +0.86(+0.67%)
Dec 14, 2017 131.28 131.72 128.97 129.03 3,731,241 -2.16(-1.65%)
Dec 13, 2017 129.21 131.81 128.94 131.19 6,014,047 +1.74(+1.34%)
Dec 12, 2017 129.46 130.20 128.83 129.46 3,512,344 +0.45(+0.35%)
Dec 11, 2017 128.82 129.61 128.78 129.01 4,303,400 -0.38(-0.29%)
Dec 08, 2017 129.60 129.77 128.89 129.39 1,760,496 +0.32(+0.25%)
Dec 07, 2017 128.83 129.50 128.69 129.07 2,428,477 +0.24(+0.18%)
Dec 06, 2017 129.08 129.46 128.67 128.83 3,439,706 -0.05(-0.04%)
Dec 05, 2017 129.53 130.37 128.85 128.88 3,066,847 -0.60(-0.46%)
Dec 04, 2017 130.01 129.48 129.48 3,860,058 -0.53(-0.41%)
Dec 01, 2017 131.11 131.60 129.08 130.01 3,578,733 -1.31(-1.00%)
Nov 30, 2017 129.62 131.95 129.20 131.33 6,745,686 +2.29(+1.78%)
Nov 29, 2017 128.88 129.31 128.32 129.04 3,973,845 +0.40(+0.31%)
Nov 28, 2017 127.21 128.94 126.67 128.63 4,342,078 +1.96(+1.55%)
Nov 27, 2017 126.23 127.09 126.06 126.67 2,712,969 +0.65(+0.51%)
Nov 24, 2017 125.78 126.67 125.71 126.02 1,420,639 +0.56(+0.45%)
Nov 22, 2017 125.88 126.15 125.28 125.46 2,155,971 -0.30(-0.24%)
Nov 21, 2017 124.83 126.04 124.83 125.76 3,596,262 +1.19(+0.95%)
Nov 20, 2017 123.29 124.88 123.29 124.57 4,220,935 +1.22(+0.99%)
Nov 17, 2017 123.26 123.78 123.11 123.35 1,944,506 -0.33(-0.27%)
Nov 16, 2017 123.21 123.94 122.95 123.68 2,623,476 +1.06(+0.86%)
Nov 15, 2017 123.51 123.42 122.62 3,009,834 -0.80(-0.64%)
Nov 14, 2017 122.40 123.66 122.11 123.42 2,759,140 +0.50(+0.41%)
Nov 13, 2017 122.04 123.14 121.69 122.92 2,404,211 +0.81(+0.67%)
Nov 10, 2017 121.34 122.84 120.97 122.11 3,471,320 +0.26(+0.21%)
Nov 09, 2017 122.54 122.69 121.16 121.84 2,809,960 -1.19(-0.97%)
Nov 08, 2017 122.99 123.58 122.77 123.03 3,001,686 -0.09(-0.07%)
Nov 07, 2017 122.16 123.19 122.07 123.13 3,120,110 +1.15(+0.94%)
Nov 06, 2017 121.89 122.36 121.60 121.98 2,433,709 +0.53(+0.43%)
Nov 03, 2017 121.81 121.87 121.29 121.45 1,700,039 -0.37(-0.30%)
Nov 02, 2017 121.24 121.82 120.52 121.82 2,320,705 +0.40(+0.33%)
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.