Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 159.46 161.93 157.18 157.18 901,881 -1.94(-1.22%)
Feb 27, 2018 162.01 163.41 159.12 159.12 612,510 -2.59(-1.60%)
Feb 26, 2018 161.02 161.95 159.73 161.72 797,492 +1.50(+0.94%)
Feb 23, 2018 157.53 160.36 157.30 160.22 633,694 +3.32(+2.12%)
Feb 22, 2018 156.31 156.90 758,308 -2.75(-1.72%)
Feb 21, 2018 158.16 162.81 158.07 159.65 997,989 +1.80(+1.14%)
Feb 20, 2018 157.81 159.68 157.54 157.84 840,940 -0.83(-0.52%)
Feb 16, 2018 158.67 158.67 158.67 0 +0.45(+0.28%)
Feb 15, 2018 159.40 159.77 157.13 158.22 801,058 -0.73(-0.46%)
Feb 14, 2018 153.30 159.22 153.11 158.95 921,746 +4.83(+3.13%)
Feb 13, 2018 151.80 155.07 151.68 154.12 799,683 +1.16(+0.76%)
Feb 12, 2018 151.86 155.13 150.03 152.97 945,929 +1.76(+1.17%)
Feb 09, 2018 149.57 152.33 146.55 151.20 982,529 +3.54(+2.39%)
Feb 08, 2018 153.34 153.38 147.57 147.67 1,320,237 -5.48(-3.58%)
Feb 07, 2018 152.20 155.12 151.96 153.15 619,032 -0.07(-0.05%)
Feb 06, 2018 155.95 148.88 153.22 1,678,610 +2.38(+1.58%)
Feb 05, 2018 155.18 156.09 148.28 150.85 808,135 -5.80(-3.71%)
Feb 02, 2018 158.97 160.50 156.24 156.65 686,372 -3.02(-1.89%)
Feb 01, 2018 157.45 159.72 155.98 159.67 690,347 +1.71(+1.09%)
Jan 31, 2018 157.76 159.53 157.18 157.96 764,077 +0.17(+0.11%)
Jan 30, 2018 156.12 158.31 155.78 157.78 742,377 +0.65(+0.41%)
Jan 29, 2018 157.10 158.91 156.96 157.14 771,400 +0.35(+0.22%)
Jan 26, 2018 155.91 156.86 154.89 156.79 524,668 +1.42(+0.91%)
Jan 25, 2018 157.36 157.36 155.04 155.38 721,692 -1.49(-0.95%)
Jan 24, 2018 157.00 157.37 155.76 156.87 637,682 +0.52(+0.33%)
Jan 23, 2018 155.12 157.40 155.04 156.34 1,124,274 +0.06(+0.04%)
Jan 22, 2018 155.66 156.47 154.65 156.28 764,239 -0.02(-0.01%)
Jan 19, 2018 155.18 156.36 154.58 156.30 905,316 +2.18(+1.41%)
Jan 18, 2018 149.03 156.24 148.37 154.12 1,687,456 +5.75(+3.87%)
Jan 17, 2018 147.79 148.71 145.39 148.38 996,194 +1.18(+0.80%)
Jan 16, 2018 148.35 148.88 146.42 147.19 685,171 -0.61(-0.41%)
Jan 12, 2018 147.81 147.81 147.81 0 +0.44(+0.30%)
Jan 11, 2018 146.82 147.54 145.75 147.37 413,066 +1.03(+0.70%)
Jan 10, 2018 145.10 147.72 144.83 146.34 664,185 +1.52(+1.05%)
Jan 09, 2018 143.56 146.19 143.41 144.82 650,530 +2.06(+1.44%)
Jan 08, 2018 142.94 143.17 142.19 142.76 590,461 -0.33(-0.23%)
Jan 05, 2018 144.45 146.13 142.24 143.09 663,911 -0.51(-0.36%)
Jan 04, 2018 143.57 146.31 143.28 143.60 758,871 +0.27(+0.19%)
Jan 03, 2018 141.59 143.70 141.07 143.33 528,479 +1.59(+1.12%)
Jan 02, 2018 142.81 143.15 140.75 141.74 512,576 +0.16(+0.12%)
Dec 29, 2017 141.57 141.57 141.57 0 -1.08(-0.75%)
Dec 28, 2017 142.23 142.68 141.81 142.65 270,756 +0.60(+0.42%)
Dec 27, 2017 142.69 142.69 141.30 142.05 440,391 -0.35(-0.24%)
Dec 26, 2017 143.45 143.99 141.66 142.40 372,270 -0.89(-0.62%)
Dec 22, 2017 144.49 144.49 142.23 143.29 401,771 -0.43(-0.30%)
Dec 21, 2017 144.19 144.63 142.99 143.72 536,908 +0.88(+0.61%)
Dec 20, 2017 144.88 145.55 142.38 142.85 754,182 -1.13(-0.79%)
Dec 19, 2017 144.73 145.10 143.41 143.98 641,796 +0.03(+0.02%)
Dec 18, 2017 142.80 144.17 142.63 143.95 941,697 +2.45(+1.73%)
Dec 15, 2017 141.04 142.93 140.28 141.50 1,785,103 +1.54(+1.10%)
Dec 14, 2017 142.06 142.16 139.55 139.96 578,751 -1.64(-1.16%)
Dec 13, 2017 143.01 143.87 141.37 141.60 620,991 -1.22(-0.85%)
Dec 12, 2017 142.81 143.63 141.60 142.81 1,142,460 +1.64(+1.16%)
Dec 11, 2017 142.09 142.24 140.27 141.18 795,072 -1.00(-0.70%)
Dec 08, 2017 142.37 142.43 140.96 142.18 485,194 +0.54(+0.38%)
Dec 07, 2017 140.13 142.07 139.35 141.64 560,117 +1.29(+0.92%)
Dec 06, 2017 140.66 141.76 140.05 140.35 527,549 -0.76(-0.54%)
Dec 05, 2017 143.09 143.71 140.73 141.11 722,725 -1.51(-1.06%)
Dec 04, 2017 142.47 146.23 141.94 142.62 1,023,497 +2.30(+1.64%)
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.