Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 146.22 147.19 143.73 144.51 7,897,462 -0.87(-0.60%)
Jan 30, 2018 142.34 146.23 142.21 145.38 9,790,077 +1.05(+0.73%)
Jan 29, 2018 147.00 147.21 141.53 144.34 10,694,480 -3.98(-2.68%)
Jan 26, 2018 149.87 150.03 146.09 148.31 10,188,590 -2.05(-1.36%)
Jan 25, 2018 153.68 153.68 144.23 150.36 19,075,748 +0.91(+0.61%)
Jan 24, 2018 152.17 153.10 148.85 149.45 8,903,060 -0.97(-0.64%)
Jan 23, 2018 152.70 152.74 150.21 150.42 5,658,938 -1.30(-0.85%)
Jan 22, 2018 151.21 151.73 149.59 151.71 3,985,971 +0.43(+0.28%)
Jan 19, 2018 150.59 151.32 149.69 151.29 6,529,390 +2.09(+1.40%)
Jan 18, 2018 149.63 150.90 148.55 149.19 5,281,514 +0.29(+0.20%)
Jan 17, 2018 149.62 150.32 148.90 148.90 6,300,250 -0.72(-0.48%)
Jan 16, 2018 152.79 153.09 148.08 149.62 9,648,106 -0.88(-0.58%)
Jan 12, 2018 150.49 150.49 150.49 0 +0.97(+0.65%)
Jan 11, 2018 147.49 149.81 146.37 149.52 4,747,103 +2.94(+2.01%)
Jan 10, 2018 148.04 146.58 6,199,301 -0.50(-0.34%)
Jan 09, 2018 146.98 147.94 145.89 147.07 5,117,898 +0.35(+0.24%)
Jan 08, 2018 145.02 147.07 143.64 146.72 6,706,530 +3.60(+2.51%)
Jan 05, 2018 141.62 143.20 141.07 143.12 4,464,731 +2.23(+1.58%)
Jan 04, 2018 139.52 141.02 138.76 140.89 5,505,737 +1.91(+1.37%)
Jan 03, 2018 138.77 139.17 137.32 138.99 4,691,555 +0.21(+0.15%)
Jan 02, 2018 139.89 140.85 137.88 138.77 5,779,041 -0.48(-0.34%)
Dec 29, 2017 139.25 139.25 139.25 0 -0.74(-0.53%)
Dec 28, 2017 139.57 140.20 138.94 139.99 4,598,188 +0.79(+0.57%)
Dec 27, 2017 138.69 139.35 138.13 139.20 2,852,179 +0.96(+0.69%)
Dec 26, 2017 137.89 138.72 137.55 138.24 2,112,897 +0.61(+0.44%)
Dec 22, 2017 136.77 137.68 136.04 137.63 2,813,658 +0.98(+0.72%)
Dec 21, 2017 134.93 137.06 134.15 136.65 4,545,510 +1.87(+1.39%)
Dec 20, 2017 134.26 134.85 133.17 134.78 3,480,726 +1.42(+1.07%)
Dec 19, 2017 132.46 133.51 131.25 133.36 4,018,320 +1.01(+0.76%)
Dec 18, 2017 130.56 132.38 129.72 132.35 3,998,858 +2.72(+2.10%)
Dec 15, 2017 130.21 130.64 128.57 129.63 8,975,788 +0.36(+0.28%)
Dec 14, 2017 131.54 131.67 128.91 129.26 5,223,145 -2.02(-1.54%)
Dec 13, 2017 127.41 131.71 127.31 131.29 7,337,145 +4.55(+3.59%)
Dec 12, 2017 126.74 127.96 126.55 126.74 3,840,223 -0.31(-0.24%)
Dec 11, 2017 127.81 127.88 126.79 127.05 2,165,330 -0.08(-0.06%)
Dec 08, 2017 127.14 127.53 126.31 127.13 2,817,820 +0.86(+0.68%)
Dec 07, 2017 123.52 126.37 123.00 126.27 3,358,440 +2.25(+1.82%)
Dec 06, 2017 124.72 123.27 124.02 3,251,288 +0.18(+0.14%)
Dec 05, 2017 125.26 125.63 123.48 123.84 4,393,811 -1.20(-0.96%)
Dec 04, 2017 127.47 127.74 124.99 125.04 5,569,864 -0.02(-0.01%)
Dec 01, 2017 125.13 125.84 123.02 125.06 6,203,188 +0.33(+0.26%)
Nov 30, 2017 122.74 124.89 121.16 124.73 8,378,233 +2.73(+2.24%)
Nov 29, 2017 122.09 123.02 121.24 122.00 3,505,992 -0.82(-0.67%)
Nov 28, 2017 121.52 122.83 121.30 122.82 2,933,624 +1.59(+1.31%)
Nov 27, 2017 121.48 122.19 120.97 121.23 2,925,346 -0.18(-0.15%)
Nov 24, 2017 122.04 122.32 121.36 121.41 1,068,843 -0.55(-0.45%)
Nov 22, 2017 122.14 122.32 121.24 121.96 5,531,018 +0.36(+0.30%)
Nov 21, 2017 121.75 121.95 121.22 121.59 2,512,832 +0.61(+0.50%)
Nov 20, 2017 120.57 121.78 120.40 120.98 2,403,951 +0.69(+0.57%)
Nov 17, 2017 120.00 120.50 119.31 120.30 2,617,119 -0.20(-0.17%)
Nov 16, 2017 119.71 121.43 119.39 120.50 3,183,898 +2.00(+1.69%)
Nov 15, 2017 120.61 120.85 118.25 118.50 4,238,915 -3.04(-2.50%)
Nov 14, 2017 121.95 122.05 120.60 121.54 3,440,592 +0.89(+0.74%)
Nov 13, 2017 119.77 120.67 119.18 120.65 2,142,957 +0.04(+0.04%)
Nov 10, 2017 119.38 120.97 119.36 120.61 2,283,221 +1.01(+0.84%)
Nov 09, 2017 120.57 120.84 118.99 119.60 3,327,807 -1.72(-1.42%)
Nov 08, 2017 122.30 122.61 121.22 121.32 2,187,241 -1.34(-1.09%)
Nov 07, 2017 121.77 122.74 120.76 122.66 3,646,116 +0.97(+0.80%)
Nov 06, 2017 120.89 122.35 120.88 121.69 3,145,124 +0.95(+0.79%)
Nov 03, 2017 120.61 121.02 120.50 120.74 2,382,483 +0.14(+0.12%)
Nov 02, 2017 120.55 121.06 119.91 120.60 3,080,196 +0.16(+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.