Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 184.44 184.44 184.44 0 -0.27(-0.15%)
Dec 28, 2017 185.67 185.78 184.37 184.72 1,518,219 -0.38(-0.20%)
Dec 27, 2017 184.56 185.30 184.03 185.09 1,238,486 +0.59(+0.32%)
Dec 26, 2017 184.21 185.16 184.18 184.50 1,006,974 +0.56(+0.31%)
Dec 22, 2017 184.43 185.00 183.59 183.94 1,634,146 -0.04(-0.02%)
Dec 21, 2017 184.94 185.72 183.69 183.98 2,859,081 -1.68(-0.90%)
Dec 20, 2017 186.66 186.87 185.32 185.66 2,069,407 -1.15(-0.62%)
Dec 19, 2017 187.66 187.87 185.64 186.81 2,384,964 -0.02(-0.01%)
Dec 18, 2017 186.96 188.08 185.83 186.83 2,855,083 +0.33(+0.18%)
Dec 15, 2017 187.44 187.82 186.23 186.50 5,766,454 -0.06(-0.03%)
Dec 14, 2017 188.32 188.70 186.35 186.56 2,532,744 -0.81(-0.43%)
Dec 13, 2017 185.65 187.75 185.43 187.37 3,454,414 +1.98(+1.07%)
Dec 12, 2017 185.39 189.39 185.03 185.39 3,528,970 -2.13(-1.14%)
Dec 11, 2017 187.44 188.23 186.39 187.52 2,224,129 +0.92(+0.49%)
Dec 08, 2017 188.07 188.86 186.10 186.60 2,552,033 -1.70(-0.90%)
Dec 07, 2017 186.85 189.08 186.47 188.31 1,744,803 +1.28(+0.68%)
Dec 06, 2017 188.33 188.92 185.69 187.03 2,451,516 +0.32(+0.17%)
Dec 05, 2017 188.24 188.27 186.39 186.71 1,969,833 -0.78(-0.42%)
Dec 04, 2017 191.11 186.90 187.49 3,150,421 -1.48(-0.78%)
Dec 01, 2017 190.57 190.91 187.40 188.97 2,848,676 -1.56(-0.82%)
Nov 30, 2017 190.77 186.26 190.53 5,104,285 +4.02(+2.16%)
Nov 29, 2017 184.97 186.65 184.65 186.51 2,238,814 +1.86(+1.01%)
Nov 28, 2017 183.46 184.89 182.88 184.65 2,387,877 +1.28(+0.70%)
Nov 27, 2017 181.60 183.78 181.12 183.37 2,272,557 +2.05(+1.13%)
Nov 24, 2017 181.82 181.83 180.87 181.31 841,112 -0.16(-0.09%)
Nov 22, 2017 182.63 183.26 181.33 181.47 1,750,609 -1.05(-0.57%)
Nov 21, 2017 181.05 183.78 181.05 182.52 2,722,376 +2.03(+1.12%)
Nov 20, 2017 179.25 182.13 178.98 180.49 2,179,846 +1.66(+0.93%)
Nov 17, 2017 178.10 179.27 177.57 178.83 2,234,018 -0.05(-0.03%)
Nov 16, 2017 177.61 179.32 177.61 178.88 1,571,318 +1.58(+0.89%)
Nov 15, 2017 177.82 178.17 176.24 177.30 1,939,142 -1.50(-0.84%)
Nov 14, 2017 177.88 179.30 176.79 178.81 1,786,814 +0.87(+0.49%)
Nov 13, 2017 176.78 178.10 176.41 177.94 2,264,002 +0.60(+0.34%)
Nov 10, 2017 177.36 178.11 176.34 177.34 1,661,969 -0.73(-0.41%)
Nov 09, 2017 178.19 178.86 177.03 178.07 2,021,011 -1.12(-0.63%)
Nov 08, 2017 179.20 179.84 178.84 179.20 1,936,948 -0.17(-0.10%)
Nov 07, 2017 179.62 179.93 178.66 179.37 1,992,494 -0.20(-0.11%)
Nov 06, 2017 181.06 181.38 179.45 179.57 1,711,810 -1.49(-0.82%)
Nov 03, 2017 180.54 181.34 180.05 181.06 2,029,912 -0.01(-0.00%)
Nov 02, 2017 179.52 181.51 178.98 181.07 2,064,243 +1.60(+0.89%)
Nov 01, 2017 180.11 180.70 178.63 179.47 1,782,650 -0.01(-0.00%)
Oct 31, 2017 180.41 180.57 179.18 179.48 2,447,325 -0.65(-0.36%)
Oct 30, 2017 182.18 182.18 179.83 180.12 3,491,840 -2.90(-1.59%)
Oct 27, 2017 182.63 183.19 181.32 183.03 2,565,587 +1.40(+0.77%)
Oct 26, 2017 185.77 186.19 181.13 181.62 4,341,164 -3.70(-1.99%)
Oct 25, 2017 183.24 185.52 182.40 185.32 5,277,132 +2.36(+1.29%)
Oct 24, 2017 178.55 186.27 178.54 182.95 8,347,168 +10.21(+5.91%)
Oct 23, 2017 172.90 173.70 172.47 172.74 2,771,992 +0.18(+0.10%)
Oct 20, 2017 171.49 172.56 170.90 172.56 2,113,422 +1.62(+0.95%)
Oct 19, 2017 170.35 170.95 169.56 170.94 1,755,439 +0.76(+0.44%)
Oct 18, 2017 169.60 170.47 169.48 170.18 1,813,427 +0.41(+0.24%)
Oct 17, 2017 170.35 170.53 168.78 169.78 2,758,542 -0.76(-0.44%)
Oct 16, 2017 169.74 170.54 169.35 170.53 1,520,125 +0.78(+0.46%)
Oct 13, 2017 170.62 171.34 169.04 169.75 1,874,721 +0.10(+0.06%)
Oct 12, 2017 168.88 169.69 168.64 169.65 2,447,072 +0.84(+0.50%)
Oct 11, 2017 169.00 169.08 167.37 168.81 2,632,957 -0.19(-0.11%)
Oct 10, 2017 169.49 169.66 168.84 169.00 1,502,292 +0.05(+0.03%)
Oct 09, 2017 168.38 169.36 168.17 168.94 1,352,613 +0.12(+0.07%)
Oct 06, 2017 168.41 168.83 167.84 168.82 2,117,293 +0.12(+0.07%)
Oct 05, 2017 168.79 169.67 168.34 168.70 2,232,274 -0.12(-0.07%)
Oct 04, 2017 167.52 169.15 167.24 168.82 2,098,828 +1.52(+0.91%)
Oct 03, 2017 165.78 167.32 164.81 167.30 2,096,841 +1.41(+0.85%)
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.