Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 182.07 182.84 176.84 178.15 1,442,052 -1.01(-0.57%)
Jan 30, 2018 174.16 180.00 174.16 179.16 1,424,381 +1.64(+0.93%)
Jan 29, 2018 181.90 185.23 177.26 177.52 2,029,866 -4.82(-2.64%)
Jan 26, 2018 181.67 184.19 177.49 182.34 1,995,905 +3.40(+1.90%)
Jan 25, 2018 182.96 185.91 173.66 178.93 3,160,370 -3.55(-1.95%)
Jan 24, 2018 183.42 184.02 180.87 182.48 1,856,465 -0.34(-0.19%)
Jan 23, 2018 184.43 185.64 180.87 182.83 1,549,834 -1.23(-0.67%)
Jan 22, 2018 180.99 184.11 178.04 184.06 1,011,550 +3.39(+1.88%)
Jan 19, 2018 178.73 181.23 177.86 180.66 1,228,446 +2.39(+1.34%)
Jan 18, 2018 177.38 178.81 176.83 178.27 827,804 +1.05(+0.59%)
Jan 17, 2018 175.83 177.72 174.61 177.22 705,362 +1.18(+0.67%)
Jan 16, 2018 178.97 180.99 173.79 176.04 1,101,549 -1.89(-1.06%)
Jan 12, 2018 177.93 177.93 177.93 0 +0.88(+0.50%)
Jan 11, 2018 171.95 177.04 171.78 177.04 1,559,321 +6.68(+3.92%)
Jan 10, 2018 170.37 1,118,838 +0.76(+0.45%)
Jan 09, 2018 169.92 170.69 167.91 169.61 927,350 -0.02(-0.01%)
Jan 08, 2018 168.49 169.84 166.65 169.63 1,650,611 +1.05(+0.62%)
Jan 05, 2018 170.17 170.48 166.73 168.57 1,096,510 -0.61(-0.36%)
Jan 04, 2018 172.97 173.73 166.85 169.19 1,351,739 -3.14(-1.82%)
Jan 03, 2018 171.59 172.86 170.56 172.32 858,159 +1.58(+0.93%)
Jan 02, 2018 170.09 170.62 168.89 170.74 826,848 +1.64(+0.97%)
Dec 29, 2017 169.10 169.10 169.10 0 -1.40(-0.82%)
Dec 28, 2017 169.56 170.63 168.23 170.49 815,212 +1.83(+1.09%)
Dec 27, 2017 167.68 169.40 167.24 168.66 620,362 +0.84(+0.50%)
Dec 26, 2017 166.23 169.02 166.22 167.82 762,089 +1.10(+0.66%)
Dec 22, 2017 167.68 168.52 165.47 166.72 584,525 -0.96(-0.57%)
Dec 21, 2017 166.91 167.94 164.91 167.68 1,101,636 +2.14(+1.29%)
Dec 20, 2017 165.24 166.25 163.02 165.54 1,441,955 +1.89(+1.15%)
Dec 19, 2017 166.60 167.54 162.32 163.66 1,412,081 -2.15(-1.30%)
Dec 18, 2017 163.26 166.28 162.85 165.81 1,312,558 +4.21(+2.61%)
Dec 15, 2017 160.13 162.89 159.69 161.60 1,246,303 +3.07(+1.94%)
Dec 14, 2017 161.14 162.59 158.32 158.53 1,007,433 -2.60(-1.61%)
Dec 13, 2017 160.32 162.99 157.75 161.13 958,530 +0.16(+0.10%)
Dec 12, 2017 160.97 163.13 160.49 160.97 846,151 -0.17(-0.10%)
Dec 11, 2017 161.84 162.94 160.45 161.14 865,837 -0.18(-0.11%)
Dec 08, 2017 161.06 162.48 160.11 161.32 1,113,055 +1.59(+1.00%)
Dec 07, 2017 155.63 160.49 155.28 159.72 982,187 +4.03(+2.59%)
Dec 06, 2017 155.60 157.02 154.28 155.69 615,366 -0.90(-0.57%)
Dec 05, 2017 157.13 158.94 155.61 156.58 933,507 -0.55(-0.35%)
Dec 04, 2017 157.60 161.03 157.12 157.13 1,335,023 +2.62(+1.69%)
Dec 01, 2017 156.47 156.84 150.57 154.52 1,764,678 -2.35(-1.50%)
Nov 30, 2017 155.89 158.71 155.45 156.87 1,464,892 +1.61(+1.04%)
Nov 29, 2017 153.45 156.08 152.65 155.26 1,203,681 +1.22(+0.79%)
Nov 28, 2017 151.50 154.23 150.67 154.04 877,335 +3.19(+2.11%)
Nov 27, 2017 150.38 152.21 149.88 150.85 1,021,630 +0.20(+0.13%)
Nov 24, 2017 151.10 152.91 149.67 150.65 780,896 -0.11(-0.07%)
Nov 22, 2017 152.08 152.42 150.00 150.76 1,070,786 -0.41(-0.27%)
Nov 21, 2017 149.61 152.46 149.51 151.17 1,340,748 +2.15(+1.45%)
Nov 20, 2017 147.30 150.26 147.30 149.02 1,044,141 +1.39(+0.94%)
Nov 17, 2017 145.33 148.67 145.02 147.63 1,634,028 +1.70(+1.17%)
Nov 16, 2017 142.63 146.13 141.30 145.93 1,609,460 +4.90(+3.47%)
Nov 15, 2017 141.61 142.48 139.05 141.03 1,075,935 -1.47(-1.03%)
Nov 14, 2017 141.40 143.78 141.40 142.50 1,130,510 +0.26(+0.18%)
Nov 13, 2017 142.81 143.34 141.23 142.24 1,335,717 -1.67(-1.16%)
Nov 10, 2017 142.58 144.57 142.58 143.91 755,637 +1.20(+0.84%)
Nov 09, 2017 143.61 144.98 140.71 142.72 1,062,332 -3.59(-2.45%)
Nov 08, 2017 144.51 146.40 144.10 146.31 932,885 +1.17(+0.81%)
Nov 07, 2017 145.97 147.00 144.16 145.13 777,562 -0.84(-0.57%)
Nov 06, 2017 142.88 146.09 142.75 145.97 1,110,474 +3.63(+2.55%)
Nov 03, 2017 142.72 143.61 142.10 142.34 719,984 -0.86(-0.60%)
Nov 02, 2017 141.02 144.47 140.66 143.20 1,043,546 +1.88(+1.33%)
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.