Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 154.99 156.40 153.21 153.71 700,116 -1.16(-0.75%)
Jan 30, 2018 153.48 153.48 152.27 154.87 736,114 +1.08(+0.70%)
Jan 29, 2018 151.63 155.83 151.63 153.79 686,960 +1.31(+0.86%)
Jan 26, 2018 152.22 152.69 149.56 152.48 714,644 +1.12(+0.74%)
Jan 25, 2018 151.04 154.26 149.69 151.36 934,659 +1.36(+0.91%)
Jan 24, 2018 150.29 152.38 149.41 150.00 624,863 +0.26(+0.17%)
Jan 23, 2018 146.75 150.02 145.81 149.74 670,835 +2.71(+1.84%)
Jan 22, 2018 145.76 147.35 144.61 147.04 594,240 +1.27(+0.87%)
Jan 19, 2018 144.24 145.89 143.70 145.77 573,861 +2.35(+1.64%)
Jan 18, 2018 146.03 146.98 142.52 143.42 646,580 +2.19(+1.55%)
Jan 17, 2018 140.69 141.93 139.61 141.23 515,420 +1.08(+0.77%)
Jan 16, 2018 142.87 142.87 139.83 140.15 516,334 -2.21(-1.55%)
Jan 12, 2018 142.36 142.36 142.36 0 +1.04(+0.74%)
Jan 11, 2018 139.80 141.37 138.95 141.32 494,399 +1.62(+1.16%)
Jan 10, 2018 139.69 586,766 -0.22(-0.16%)
Jan 09, 2018 140.75 141.54 139.29 139.91 417,967 -1.57(-1.11%)
Jan 08, 2018 141.83 142.36 139.18 141.48 829,154 -0.35(-0.24%)
Jan 05, 2018 140.07 142.43 138.86 141.82 1,109,595 +1.66(+1.18%)
Jan 04, 2018 137.96 141.44 136.58 140.17 1,043,138 +2.19(+1.59%)
Jan 03, 2018 138.13 138.52 136.71 137.98 862,807 +0.24(+0.17%)
Jan 02, 2018 136.37 137.92 136.05 137.74 644,048 +1.74(+1.28%)
Dec 29, 2017 136.00 136.00 136.00 0 +0.30(+0.22%)
Dec 28, 2017 135.56 135.92 134.66 135.70 473,273 +0.24(+0.17%)
Dec 27, 2017 135.72 135.94 134.69 135.46 411,518 +0.15(+0.11%)
Dec 26, 2017 134.20 135.61 134.20 135.31 345,123 +0.91(+0.68%)
Dec 22, 2017 134.97 135.11 133.44 134.40 774,762 -0.01(-0.01%)
Dec 21, 2017 134.49 135.66 133.75 134.41 679,875 -0.01(-0.01%)
Dec 20, 2017 136.25 136.25 134.22 134.42 535,025 -0.97(-0.72%)
Dec 19, 2017 135.84 136.69 134.74 135.39 1,029,546 +0.29(+0.21%)
Dec 18, 2017 133.17 136.62 132.68 135.10 972,037 +2.25(+1.69%)
Dec 15, 2017 131.46 133.39 131.44 132.85 996,487 +2.33(+1.78%)
Dec 14, 2017 132.21 132.26 129.65 130.52 990,360 -0.91(-0.69%)
Dec 13, 2017 131.57 133.11 131.43 131.44 798,464 -0.33(-0.25%)
Dec 12, 2017 131.76 133.75 131.44 131.76 788,135 -1.60(-1.20%)
Dec 11, 2017 133.75 134.52 132.40 133.37 541,959 -0.83(-0.62%)
Dec 08, 2017 133.00 134.21 132.46 134.20 559,113 +1.66(+1.25%)
Dec 07, 2017 131.83 132.95 131.43 132.55 674,489 +0.45(+0.34%)
Dec 06, 2017 132.42 130.83 132.10 821,580 -0.32(-0.24%)
Dec 05, 2017 133.57 133.62 130.60 132.42 1,526,429 -0.67(-0.51%)
Dec 04, 2017 136.60 136.60 133.08 133.09 1,706,939 -3.00(-2.21%)
Dec 01, 2017 133.98 136.89 132.45 136.09 1,359,343 +2.74(+2.05%)
Nov 30, 2017 135.79 137.27 131.35 133.36 2,431,987 -2.57(-1.89%)
Nov 29, 2017 137.20 138.26 135.25 135.93 1,397,611 -0.42(-0.31%)
Nov 28, 2017 134.10 137.43 134.10 136.34 1,030,844 +2.30(+1.72%)
Nov 27, 2017 134.28 135.89 133.64 134.04 943,928 -0.23(-0.17%)
Nov 24, 2017 135.04 135.55 134.16 134.27 251,629 +0.20(+0.15%)
Nov 22, 2017 134.70 134.91 133.53 134.07 924,055 -0.83(-0.62%)
Nov 21, 2017 135.20 135.63 134.17 134.91 819,856 -0.22(-0.16%)
Nov 20, 2017 132.45 135.15 131.95 135.12 1,005,664 +3.22(+2.44%)
Nov 17, 2017 129.48 132.25 129.22 131.90 1,313,540 +3.15(+2.45%)
Nov 16, 2017 125.71 129.07 124.83 128.75 690,767 +3.03(+2.41%)
Nov 15, 2017 125.70 126.26 124.29 125.72 805,697 +0.05(+0.04%)
Nov 14, 2017 125.57 126.22 124.28 125.67 495,578 -0.63(-0.50%)
Nov 13, 2017 126.07 126.58 124.69 126.31 513,007 +0.00(+0.00%)
Nov 10, 2017 123.88 126.45 123.88 126.31 1,018,689 +2.58(+2.08%)
Nov 09, 2017 122.09 124.96 121.88 123.73 783,805 +1.29(+1.05%)
Nov 08, 2017 121.33 123.47 119.81 122.44 906,627 +0.82(+0.68%)
Nov 07, 2017 126.28 126.28 121.19 121.62 930,090 -4.61(-3.65%)
Nov 06, 2017 126.21 128.21 125.88 126.23 377,675 +0.51(+0.40%)
Nov 03, 2017 126.08 127.34 125.36 125.72 727,945 -0.67(-0.53%)
Nov 02, 2017 127.84 128.11 125.36 126.39 713,259 -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.