Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 159.99 160.53 159.30 159.67 3,289,652 +0.70(+0.44%)
Jan 30, 2018 160.35 161.00 159.57 158.97 3,887,992 -2.50(-1.55%)
Jan 29, 2018 164.85 165.13 161.40 161.47 3,668,738 -3.52(-2.13%)
Jan 26, 2018 162.71 165.10 161.08 164.99 5,019,817 +3.15(+1.95%)
Jan 25, 2018 160.60 161.89 159.67 161.84 4,077,936 +1.87(+1.17%)
Jan 24, 2018 160.23 160.62 159.13 159.97 2,654,107 +0.38(+0.24%)
Jan 23, 2018 158.99 160.34 158.76 159.59 3,902,200 +1.05(+0.66%)
Jan 22, 2018 158.70 158.76 158.01 158.54 3,269,122 -0.15(-0.09%)
Jan 19, 2018 158.41 158.70 157.60 158.69 3,765,521 +0.91(+0.58%)
Jan 18, 2018 158.90 159.65 157.77 157.78 2,655,788 -0.63(-0.40%)
Jan 17, 2018 157.69 158.95 157.45 158.41 3,163,077 +0.52(+0.33%)
Jan 16, 2018 159.14 159.85 157.28 157.89 3,421,929 -1.18(-0.74%)
Jan 12, 2018 159.07 159.07 159.07 0 +1.15(+0.73%)
Jan 11, 2018 157.12 158.00 157.01 157.92 2,329,321 +0.83(+0.53%)
Jan 10, 2018 156.17 157.12 155.02 157.09 2,562,607 +1.08(+0.69%)
Jan 09, 2018 155.01 156.77 154.81 156.01 3,390,886 +1.27(+0.82%)
Jan 08, 2018 156.00 156.14 154.23 154.74 2,739,748 -0.84(-0.54%)
Jan 05, 2018 154.98 156.25 154.51 155.58 2,478,959 +1.08(+0.70%)
Jan 04, 2018 152.81 154.50 152.71 154.50 4,496,442 +2.06(+1.35%)
Jan 03, 2018 152.90 153.60 151.80 152.44 6,337,266 -1.27(-0.83%)
Jan 02, 2018 153.82 154.00 152.71 153.71 2,863,577 +0.35(+0.23%)
Dec 29, 2017 153.36 153.36 153.36 0 -0.77(-0.50%)
Dec 28, 2017 154.01 154.39 153.63 154.13 1,654,091 +0.18(+0.12%)
Dec 27, 2017 154.03 154.10 153.32 153.95 1,764,067 +0.19(+0.12%)
Dec 26, 2017 153.45 154.43 153.45 153.76 1,407,985 +0.27(+0.18%)
Dec 22, 2017 154.21 154.29 153.13 153.49 2,151,960 -0.23(-0.15%)
Dec 21, 2017 155.14 155.27 153.50 153.72 4,858,403 -1.01(-0.65%)
Dec 20, 2017 154.94 155.19 154.10 154.73 3,582,610 +0.62(+0.40%)
Dec 19, 2017 155.15 155.42 154.02 154.11 4,251,241 -0.48(-0.31%)
Dec 18, 2017 155.00 155.31 154.00 154.59 3,575,114 +0.34(+0.22%)
Dec 15, 2017 154.17 154.56 153.58 154.25 4,293,865 +1.02(+0.67%)
Dec 14, 2017 155.90 156.43 153.17 153.23 3,141,908 -2.57(-1.65%)
Dec 13, 2017 153.45 156.53 153.12 155.80 5,064,155 +2.06(+1.34%)
Dec 12, 2017 153.74 154.62 153.00 153.74 2,957,585 +0.53(+0.35%)
Dec 11, 2017 152.98 153.92 152.94 153.21 3,623,697 -0.45(-0.29%)
Dec 08, 2017 153.91 154.11 153.07 153.66 1,482,434 +0.38(+0.25%)
Dec 07, 2017 153.00 153.79 152.83 153.28 2,044,910 +0.28(+0.18%)
Dec 06, 2017 153.29 153.74 152.81 153.00 2,896,420 -0.06(-0.04%)
Dec 05, 2017 153.83 154.82 153.02 153.06 2,582,452 -0.71(-0.46%)
Dec 04, 2017 154.40 153.77 153.77 3,250,379 -0.63(-0.41%)
Dec 01, 2017 155.70 156.28 153.29 154.40 3,013,488 -1.56(-1.00%)
Nov 30, 2017 153.93 156.70 153.43 155.96 5,680,235 +2.72(+1.77%)
Nov 29, 2017 153.05 153.56 152.39 153.24 3,346,194 +0.48(+0.31%)
Nov 28, 2017 151.07 153.13 150.43 152.76 3,656,266 +2.33(+1.55%)
Nov 27, 2017 149.91 150.93 149.71 150.43 2,284,468 +0.77(+0.51%)
Nov 24, 2017 149.37 150.43 149.29 149.66 1,196,256 +0.67(+0.45%)
Nov 22, 2017 149.49 149.81 148.78 148.99 1,815,445 -0.36(-0.24%)
Nov 21, 2017 148.25 149.68 148.25 149.35 3,028,249 +1.41(+0.95%)
Nov 20, 2017 146.42 148.30 146.42 147.94 3,554,257 +1.45(+0.99%)
Nov 17, 2017 146.38 147.00 146.20 146.49 1,637,380 -0.39(-0.27%)
Nov 16, 2017 146.32 147.19 146.01 146.88 2,209,110 +0.51(+0.35%)
Nov 15, 2017 147.43 147.32 146.37 2,521,544 -0.95(-0.64%)
Nov 14, 2017 146.10 147.60 145.75 147.32 2,311,521 +0.60(+0.41%)
Nov 13, 2017 145.67 146.99 145.25 146.72 2,014,172 +0.97(+0.67%)
Nov 10, 2017 144.84 146.63 144.40 145.75 2,908,163 +0.31(+0.21%)
Nov 09, 2017 146.27 146.45 144.62 145.44 2,354,096 -1.42(-0.97%)
Nov 08, 2017 146.81 147.51 146.54 146.86 2,514,718 -0.11(-0.07%)
Nov 07, 2017 145.81 147.04 145.71 146.97 2,613,930 +1.37(+0.94%)
Nov 06, 2017 145.49 146.06 145.15 145.60 2,038,885 +0.63(+0.43%)
Nov 03, 2017 145.40 145.47 144.78 144.97 1,424,239 -0.44(-0.30%)
Nov 02, 2017 144.72 145.41 143.86 145.41 1,944,214 +0.48(+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.