Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 155.05 156.47 153.27 153.77 699,838 -1.16(-0.75%)
Jan 30, 2018 153.54 153.54 152.33 154.93 735,821 +1.08(+0.70%)
Jan 29, 2018 151.69 155.89 151.69 153.85 686,686 +1.31(+0.86%)
Jan 26, 2018 152.28 152.75 149.61 152.54 714,359 +1.12(+0.74%)
Jan 25, 2018 151.10 154.32 149.75 151.42 934,288 +1.36(+0.91%)
Jan 24, 2018 150.35 152.44 149.46 150.06 624,614 +0.26(+0.17%)
Jan 23, 2018 146.81 150.08 145.87 149.80 670,568 +2.71(+1.84%)
Jan 22, 2018 145.82 147.41 144.66 147.09 594,004 +1.27(+0.87%)
Jan 19, 2018 144.30 145.94 143.75 145.82 573,633 +2.35(+1.64%)
Jan 18, 2018 146.09 147.03 142.57 143.48 646,323 +2.19(+1.55%)
Jan 17, 2018 140.75 141.99 139.67 141.28 515,215 +1.08(+0.77%)
Jan 16, 2018 142.93 142.93 139.89 140.20 516,129 -2.21(-1.55%)
Jan 12, 2018 142.41 142.41 142.41 0 +1.04(+0.74%)
Jan 11, 2018 139.86 141.42 139.00 141.37 494,202 +1.63(+1.16%)
Jan 10, 2018 139.75 586,533 -0.22(-0.16%)
Jan 09, 2018 140.81 141.60 139.35 139.97 417,801 -1.57(-1.11%)
Jan 08, 2018 141.89 142.41 139.23 141.53 828,824 -0.35(-0.24%)
Jan 05, 2018 140.12 142.48 138.91 141.88 1,109,153 +1.66(+1.18%)
Jan 04, 2018 138.01 141.49 136.63 140.22 1,042,723 +2.19(+1.59%)
Jan 03, 2018 138.18 138.58 136.76 138.03 862,464 +0.24(+0.17%)
Jan 02, 2018 136.43 137.97 136.11 137.79 643,792 +1.75(+1.28%)
Dec 29, 2017 136.05 136.05 136.05 0 +0.30(+0.22%)
Dec 28, 2017 135.61 135.97 134.71 135.75 473,085 +0.24(+0.18%)
Dec 27, 2017 135.77 136.00 134.74 135.51 411,354 +0.15(+0.11%)
Dec 26, 2017 134.25 135.66 134.25 135.37 344,986 +0.91(+0.68%)
Dec 22, 2017 135.03 135.17 133.50 134.45 774,454 -0.01(-0.01%)
Dec 21, 2017 134.54 135.72 133.81 134.46 679,604 -0.01(-0.01%)
Dec 20, 2017 136.31 136.31 134.27 134.47 534,812 -0.97(-0.72%)
Dec 19, 2017 135.89 136.74 134.79 135.44 1,029,136 +0.29(+0.21%)
Dec 18, 2017 133.22 136.68 132.74 135.16 971,651 +2.25(+1.69%)
Dec 15, 2017 131.51 133.44 131.49 132.91 996,091 +2.33(+1.78%)
Dec 14, 2017 132.26 132.31 129.70 130.58 989,966 -0.91(-0.69%)
Dec 13, 2017 131.63 133.16 131.48 131.49 798,147 -0.33(-0.25%)
Dec 12, 2017 131.81 133.81 131.49 131.81 787,821 -1.61(-1.20%)
Dec 11, 2017 133.81 134.57 132.45 133.42 541,744 -0.83(-0.62%)
Dec 08, 2017 133.05 134.26 132.51 134.25 558,891 +1.66(+1.25%)
Dec 07, 2017 131.88 133.00 131.48 132.60 674,221 +0.45(+0.34%)
Dec 06, 2017 132.47 130.88 132.15 821,253 -0.32(-0.24%)
Dec 05, 2017 133.62 133.67 130.66 132.47 1,525,822 -0.68(-0.51%)
Dec 04, 2017 136.65 136.65 133.13 133.14 1,706,260 -3.00(-2.21%)
Dec 01, 2017 134.04 136.94 132.50 136.15 1,358,803 +2.74(+2.05%)
Nov 30, 2017 135.84 137.33 131.40 133.41 2,431,020 -2.57(-1.89%)
Nov 29, 2017 137.26 138.32 135.31 135.98 1,397,056 -0.42(-0.30%)
Nov 28, 2017 134.16 137.49 134.16 136.40 1,030,434 +2.30(+1.72%)
Nov 27, 2017 134.33 135.94 133.69 134.10 943,553 -0.23(-0.17%)
Nov 24, 2017 135.10 135.60 134.22 134.32 251,529 +0.20(+0.15%)
Nov 22, 2017 134.75 134.97 133.59 134.12 923,688 -0.83(-0.62%)
Nov 21, 2017 135.26 135.68 134.22 134.96 819,529 -0.22(-0.16%)
Nov 20, 2017 132.50 135.21 132.01 135.18 1,005,260 +3.22(+2.44%)
Nov 17, 2017 129.53 132.30 129.27 131.96 1,313,012 +3.15(+2.45%)
Nov 16, 2017 125.76 129.12 124.88 128.81 690,490 +3.03(+2.41%)
Nov 15, 2017 125.75 126.31 124.34 125.77 805,373 +0.05(+0.04%)
Nov 14, 2017 125.62 126.27 124.32 125.72 495,380 -0.64(-0.50%)
Nov 13, 2017 126.12 126.63 124.74 126.36 512,801 +0.00(+0.00%)
Nov 10, 2017 123.93 126.50 123.93 126.36 1,018,280 +2.58(+2.08%)
Nov 09, 2017 122.14 125.01 121.93 123.78 783,490 +1.29(+1.05%)
Nov 08, 2017 121.38 123.52 119.85 122.49 906,264 +0.82(+0.68%)
Nov 07, 2017 126.33 126.33 121.24 121.67 929,716 -4.61(-3.65%)
Nov 06, 2017 126.26 128.26 125.93 126.28 377,523 +0.50(+0.40%)
Nov 03, 2017 126.13 127.39 125.42 125.77 727,652 -0.67(-0.53%)
Nov 02, 2017 127.89 128.16 125.41 126.45 712,973 -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.