Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 162.05 164.14 161.57 163.49 6,006,323 +1.75(+1.08%)
Jan 30, 2018 161.95 162.52 161.21 161.74 4,368,499 -1.32(-0.81%)
Jan 29, 2018 164.57 165.24 162.80 163.05 3,186,626 -1.73(-1.05%)
Jan 26, 2018 163.50 164.80 163.28 164.78 2,265,526 +1.69(+1.04%)
Jan 25, 2018 162.53 163.42 161.68 163.09 2,159,090 +1.53(+0.95%)
Jan 24, 2018 162.46 162.62 160.54 161.56 3,280,781 -0.17(-0.11%)
Jan 23, 2018 163.00 163.44 161.22 161.74 3,137,315 -1.06(-0.65%)
Jan 22, 2018 161.15 162.84 160.87 162.79 2,352,226 +1.40(+0.87%)
Jan 19, 2018 160.88 161.50 159.77 161.39 3,047,170 +1.31(+0.82%)
Jan 18, 2018 159.45 160.57 158.76 160.08 4,289,694 +1.12(+0.71%)
Jan 17, 2018 157.80 159.13 157.57 158.96 3,241,624 +1.96(+1.25%)
Jan 16, 2018 158.30 158.59 156.05 157.00 4,830,182 -0.04(-0.02%)
Jan 12, 2018 157.04 157.04 157.04 0 +1.36(+0.88%)
Jan 11, 2018 154.88 155.88 154.24 155.67 2,898,344 +1.03(+0.66%)
Jan 10, 2018 154.75 154.65 2,498,322 +0.35(+0.23%)
Jan 09, 2018 154.44 154.89 153.37 154.30 2,505,487 +0.22(+0.14%)
Jan 08, 2018 153.41 155.25 152.92 154.08 3,248,664 +0.47(+0.30%)
Jan 05, 2018 150.87 153.61 150.86 153.61 2,844,822 +3.12(+2.07%)
Jan 04, 2018 149.26 152.03 149.05 150.49 3,361,997 +1.92(+1.29%)
Jan 03, 2018 147.09 148.72 146.97 148.57 3,864,149 +1.84(+1.26%)
Jan 02, 2018 146.82 147.83 145.96 146.72 3,280,698 +0.53(+0.36%)
Dec 29, 2017 146.19 146.19 146.19 0 -0.40(-0.27%)
Dec 28, 2017 146.68 147.41 146.04 146.59 1,625,311 +0.36(+0.24%)
Dec 27, 2017 146.39 146.60 145.94 146.23 1,791,360 +0.12(+0.08%)
Dec 26, 2017 145.44 146.17 144.77 146.12 1,243,908 +0.42(+0.28%)
Dec 22, 2017 145.79 146.35 145.18 145.70 1,959,135 +0.31(+0.21%)
Dec 21, 2017 146.28 147.03 145.29 145.39 2,886,761 -0.89(-0.61%)
Dec 20, 2017 147.30 147.51 145.88 146.28 2,062,889 -0.22(-0.15%)
Dec 19, 2017 147.74 147.93 146.26 146.50 2,785,048 -1.39(-0.94%)
Dec 18, 2017 148.88 149.37 147.84 147.89 3,656,297 -0.27(-0.18%)
Dec 15, 2017 147.44 148.38 145.71 148.16 5,246,410 +1.42(+0.97%)
Dec 14, 2017 146.73 148.31 146.60 146.74 3,123,218 +0.23(+0.16%)
Dec 13, 2017 147.29 148.20 146.48 146.51 3,746,531 -0.78(-0.53%)
Dec 12, 2017 147.29 148.48 145.47 147.29 3,478,781 +1.56(+1.07%)
Dec 11, 2017 145.09 146.09 144.98 145.73 3,322,266 +0.96(+0.66%)
Dec 08, 2017 145.28 145.31 144.08 144.77 2,610,642 +0.43(+0.29%)
Dec 07, 2017 142.47 145.28 142.47 144.35 3,538,720 +1.96(+1.38%)
Dec 06, 2017 140.12 143.02 139.68 142.39 3,876,832 +2.21(+1.58%)
Dec 05, 2017 138.79 141.32 135.81 140.18 7,047,216 +1.64(+1.19%)
Dec 04, 2017 144.80 145.38 138.49 138.53 7,749,994 -6.05(-4.18%)
Dec 01, 2017 145.27 145.84 142.32 144.58 4,071,958 -0.75(-0.52%)
Nov 30, 2017 144.22 146.01 143.15 145.33 7,153,526 +2.05(+1.43%)
Nov 29, 2017 149.08 149.20 140.32 143.29 7,471,746 -5.64(-3.79%)
Nov 28, 2017 148.27 149.37 148.12 148.93 4,011,434 +1.18(+0.80%)
Nov 27, 2017 148.69 147.51 147.75 3,375,099 +0.22(+0.15%)
Nov 24, 2017 146.23 147.78 146.04 147.53 1,633,238 +1.44(+0.99%)
Nov 22, 2017 147.21 147.34 145.80 146.09 2,752,533 -1.22(-0.83%)
Nov 21, 2017 144.85 147.42 144.81 147.30 4,140,155 +2.85(+1.97%)
Nov 20, 2017 144.26 145.16 144.13 144.46 2,121,076 +0.52(+0.36%)
Nov 17, 2017 144.23 144.42 143.22 143.93 3,299,027 -1.27(-0.87%)
Nov 16, 2017 143.91 145.40 143.53 145.20 2,746,058 +1.93(+1.35%)
Nov 15, 2017 144.27 144.41 143.04 143.27 3,164,224 -1.56(-1.08%)
Nov 14, 2017 144.18 145.35 143.96 144.83 3,170,720 +0.25(+0.17%)
Nov 13, 2017 143.68 145.07 143.66 144.58 1,812,199 +0.14(+0.10%)
Nov 10, 2017 143.91 144.65 143.63 144.44 1,859,407 +0.24(+0.17%)
Nov 09, 2017 144.18 144.75 142.55 144.19 2,812,830 -0.66(-0.45%)
Nov 08, 2017 144.37 145.11 143.14 144.85 3,920,222 +0.00(+0.00%)
Nov 07, 2017 145.18 145.34 143.84 144.85 2,777,290 -0.12(-0.08%)
Nov 06, 2017 144.12 145.32 143.88 144.97 3,253,916 +0.77(+0.54%)
Nov 03, 2017 143.34 144.26 142.67 144.19 2,421,358 +1.00(+0.70%)
Nov 02, 2017 143.27 144.12 142.44 143.19 4,020,478 -0.62(-0.43%)
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.