Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 155.05 156.47 153.28 153.77 699,814 -1.16(-0.75%)
Jan 30, 2018 153.54 153.54 152.34 154.93 735,796 +1.08(+0.70%)
Jan 29, 2018 151.70 155.90 151.70 153.85 686,663 +1.31(+0.86%)
Jan 26, 2018 152.29 152.75 149.62 152.54 714,335 +1.12(+0.74%)
Jan 25, 2018 151.11 154.33 149.76 151.42 934,256 +1.36(+0.91%)
Jan 24, 2018 150.35 152.44 149.47 150.06 624,593 +0.26(+0.17%)
Jan 23, 2018 146.81 150.08 145.87 149.81 670,545 +2.71(+1.84%)
Jan 22, 2018 145.82 147.42 144.67 147.10 593,984 +1.27(+0.87%)
Jan 19, 2018 144.30 145.95 143.76 145.83 573,613 +2.35(+1.64%)
Jan 18, 2018 146.10 147.04 142.58 143.48 646,301 +2.19(+1.55%)
Jan 17, 2018 140.75 141.99 139.67 141.29 515,198 +1.08(+0.77%)
Jan 16, 2018 142.94 142.94 139.89 140.21 516,112 -2.21(-1.55%)
Jan 12, 2018 142.42 142.42 142.42 0 +1.04(+0.74%)
Jan 11, 2018 139.86 141.43 139.01 141.38 494,186 +1.63(+1.16%)
Jan 10, 2018 139.75 586,513 -0.22(-0.16%)
Jan 09, 2018 140.81 141.61 139.35 139.97 417,787 -1.57(-1.11%)
Jan 08, 2018 141.89 142.42 139.24 141.54 828,796 -0.35(-0.24%)
Jan 05, 2018 140.13 142.49 138.92 141.88 1,109,116 +1.66(+1.18%)
Jan 04, 2018 138.02 141.50 136.64 140.23 1,042,688 +2.19(+1.59%)
Jan 03, 2018 138.19 138.58 136.77 138.04 862,435 +0.24(+0.17%)
Jan 02, 2018 136.43 137.98 136.11 137.80 643,771 +1.75(+1.28%)
Dec 29, 2017 136.05 136.05 136.05 0 +0.30(+0.22%)
Dec 28, 2017 135.62 135.97 134.72 135.76 473,069 +0.24(+0.18%)
Dec 27, 2017 135.78 136.00 134.75 135.52 411,340 +0.15(+0.11%)
Dec 26, 2017 134.26 135.67 134.26 135.37 344,974 +0.91(+0.68%)
Dec 22, 2017 135.03 135.17 133.50 134.46 774,428 -0.01(-0.01%)
Dec 21, 2017 134.55 135.72 133.81 134.47 679,581 -0.01(-0.01%)
Dec 20, 2017 136.31 136.31 134.28 134.48 534,794 -0.97(-0.72%)
Dec 19, 2017 135.90 136.75 134.79 135.45 1,029,101 +0.29(+0.21%)
Dec 18, 2017 133.23 136.68 132.74 135.16 971,618 +2.25(+1.69%)
Dec 15, 2017 131.51 133.45 131.49 132.91 996,057 +2.33(+1.78%)
Dec 14, 2017 132.27 132.31 129.71 130.58 989,932 -0.91(-0.69%)
Dec 13, 2017 131.63 133.17 131.48 131.49 798,119 -0.33(-0.25%)
Dec 12, 2017 131.82 133.81 131.49 131.82 787,794 -1.61(-1.20%)
Dec 11, 2017 133.81 134.58 132.45 133.43 541,725 -0.83(-0.62%)
Dec 08, 2017 133.06 134.27 132.51 134.26 558,872 +1.66(+1.25%)
Dec 07, 2017 131.89 133.01 131.48 132.60 674,198 +0.45(+0.34%)
Dec 06, 2017 132.47 130.89 132.16 821,225 -0.32(-0.24%)
Dec 05, 2017 133.62 133.67 130.66 132.47 1,525,770 -0.67(-0.51%)
Dec 04, 2017 136.66 136.66 133.14 133.15 1,706,202 -3.00(-2.21%)
Dec 01, 2017 134.04 136.95 132.50 136.15 1,358,757 +2.74(+2.05%)
Nov 30, 2017 135.84 137.33 131.40 133.42 2,430,938 -2.57(-1.89%)
Nov 29, 2017 137.26 138.32 135.31 135.98 1,397,008 -0.42(-0.31%)
Nov 28, 2017 134.16 137.49 134.16 136.40 1,030,399 +2.30(+1.72%)
Nov 27, 2017 134.34 135.94 133.69 134.10 943,521 -0.23(-0.17%)
Nov 24, 2017 135.10 135.61 134.22 134.33 251,520 +0.20(+0.15%)
Nov 22, 2017 134.75 134.97 133.59 134.13 923,657 -0.83(-0.62%)
Nov 21, 2017 135.26 135.69 134.23 134.96 819,502 -0.22(-0.16%)
Nov 20, 2017 132.51 135.21 132.01 135.18 1,005,226 +3.22(+2.44%)
Nov 17, 2017 129.53 132.31 129.28 131.96 1,312,968 +3.15(+2.45%)
Nov 16, 2017 125.77 129.13 124.88 128.81 690,466 +3.03(+2.41%)
Nov 15, 2017 125.76 126.32 124.34 125.78 805,346 +0.05(+0.04%)
Nov 14, 2017 125.63 126.27 124.33 125.73 495,363 -0.64(-0.50%)
Nov 13, 2017 126.12 126.64 124.75 126.36 512,783 +0.00(+0.00%)
Nov 10, 2017 123.93 126.51 123.93 126.36 1,018,245 +2.58(+2.08%)
Nov 09, 2017 122.15 125.01 121.93 123.78 783,464 +1.29(+1.05%)
Nov 08, 2017 121.39 123.53 119.86 122.50 906,233 +0.82(+0.68%)
Nov 07, 2017 126.33 126.33 121.25 121.67 929,685 -4.61(-3.65%)
Nov 06, 2017 126.26 128.26 125.94 126.28 377,510 +0.51(+0.40%)
Nov 03, 2017 126.13 127.40 125.42 125.78 727,628 -0.67(-0.53%)
Nov 02, 2017 127.90 128.16 125.41 126.45 712,949 -0.35(-0.27%)
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.