Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 163.59 164.03 159.37 159.44 3,634,074 -3.57(-2.19%)
Feb 27, 2018 165.61 165.65 162.97 163.01 2,626,445 -2.27(-1.38%)
Feb 26, 2018 165.78 160.47 165.29 4,558,636 +4.82(+3.00%)
Feb 23, 2018 160.35 161.06 158.69 160.47 2,387,940 +0.69(+0.43%)
Feb 22, 2018 159.78 3,364,924 +2.59(+1.65%)
Feb 21, 2018 158.90 161.04 157.14 157.19 3,765,963 -1.96(-1.23%)
Feb 20, 2018 158.79 160.23 158.36 159.15 3,952,452 -1.08(-0.68%)
Feb 16, 2018 160.23 160.23 160.23 0 +1.22(+0.77%)
Feb 15, 2018 157.96 159.03 156.72 159.01 3,142,076 +2.71(+1.74%)
Feb 14, 2018 154.58 156.88 154.07 156.30 3,468,884 +0.43(+0.28%)
Feb 13, 2018 154.76 156.28 154.23 155.87 3,745,562 +1.46(+0.95%)
Feb 12, 2018 153.26 155.21 152.32 154.41 4,883,646 +2.68(+1.77%)
Feb 09, 2018 151.32 152.90 146.99 151.72 6,707,151 +1.56(+1.04%)
Feb 08, 2018 157.08 157.18 150.00 150.16 5,359,580 -6.94(-4.42%)
Feb 07, 2018 157.10 160.02 156.85 157.10 4,272,606 -0.30(-0.19%)
Feb 06, 2018 153.27 158.03 152.80 157.40 7,581,887 -0.10(-0.06%)
Feb 05, 2018 164.05 164.65 152.26 157.50 9,691,364 -7.67(-4.65%)
Feb 02, 2018 166.02 167.58 164.98 165.17 5,827,005 -1.87(-1.12%)
Feb 01, 2018 166.70 168.49 165.85 167.04 3,956,353 -1.72(-1.02%)
Jan 31, 2018 169.43 170.53 168.16 168.76 4,654,756 -0.70(-0.41%)
Jan 30, 2018 172.20 172.26 169.38 169.46 3,581,133 -3.01(-1.75%)
Jan 29, 2018 174.16 174.72 172.45 172.47 3,423,303 -1.77(-1.01%)
Jan 26, 2018 170.74 175.01 170.71 174.24 5,537,515 +4.22(+2.48%)
Jan 25, 2018 168.43 171.66 166.47 170.01 5,205,752 +3.15(+1.89%)
Jan 24, 2018 167.07 167.44 165.90 166.87 5,019,491 +0.93(+0.56%)
Jan 23, 2018 166.34 166.58 165.14 165.94 2,705,318 -0.67(-0.40%)
Jan 22, 2018 166.49 167.00 165.11 166.61 2,464,664 -0.59(-0.35%)
Jan 19, 2018 166.16 167.41 165.46 167.20 2,988,666 +1.53(+0.92%)
Jan 18, 2018 167.16 167.75 165.00 165.67 3,315,147 -1.48(-0.89%)
Jan 17, 2018 166.30 167.44 165.60 167.15 3,739,048 +2.27(+1.38%)
Jan 16, 2018 165.26 166.53 164.27 164.88 3,562,872 +0.18(+0.11%)
Jan 12, 2018 164.70 164.70 164.70 0 +1.46(+0.89%)
Jan 11, 2018 162.19 163.26 161.52 163.24 2,208,176 +0.79(+0.49%)
Jan 10, 2018 162.36 163.42 161.71 162.46 2,435,581 -0.09(-0.06%)
Jan 09, 2018 161.42 162.89 161.24 162.55 2,516,123 +1.00(+0.62%)
Jan 08, 2018 161.27 162.32 161.14 161.55 2,774,265 -0.53(-0.32%)
Jan 05, 2018 160.78 162.29 160.17 162.07 2,725,110 +1.25(+0.78%)
Jan 04, 2018 159.67 161.31 159.31 160.82 3,329,521 +2.07(+1.31%)
Jan 03, 2018 158.37 158.81 157.17 158.74 3,256,209 -0.01(-0.00%)
Jan 02, 2018 158.84 159.71 156.84 158.75 4,350,523 +0.18(+0.11%)
Dec 29, 2017 158.57 158.57 158.57 0 -0.24(-0.15%)
Dec 28, 2017 159.63 159.72 158.51 158.81 1,765,938 -0.32(-0.20%)
Dec 27, 2017 158.67 159.31 158.21 159.13 1,440,562 +0.50(+0.32%)
Dec 26, 2017 158.37 159.18 158.34 158.62 1,171,276 +0.48(+0.31%)
Dec 22, 2017 158.56 159.05 157.84 158.14 1,900,780 -0.03(-0.02%)
Dec 21, 2017 158.99 159.67 157.92 158.17 3,325,580 -1.44(-0.90%)
Dec 20, 2017 160.48 160.66 159.32 159.61 2,407,059 -0.99(-0.62%)
Dec 19, 2017 161.33 161.51 159.60 160.60 2,774,104 -0.02(-0.01%)
Dec 18, 2017 160.73 161.69 159.76 160.62 3,320,930 +0.28(+0.18%)
Dec 15, 2017 161.14 161.47 160.10 160.34 6,707,331 -0.05(-0.03%)
Dec 14, 2017 161.90 162.23 160.21 160.40 2,945,996 -0.69(-0.43%)
Dec 13, 2017 159.61 161.41 159.42 161.09 4,018,049 +1.71(+1.07%)
Dec 12, 2017 159.38 162.82 159.07 159.38 4,104,770 -1.83(-1.14%)
Dec 11, 2017 161.14 161.83 160.25 161.22 2,587,027 +0.79(+0.49%)
Dec 08, 2017 161.69 162.37 160.00 160.43 2,968,432 -1.46(-0.90%)
Dec 07, 2017 160.64 162.56 160.31 161.89 2,029,491 +1.10(+0.68%)
Dec 06, 2017 161.91 162.42 159.65 160.79 2,851,515 +0.28(+0.17%)
Dec 05, 2017 161.84 161.86 160.25 160.52 2,291,238 -0.67(-0.42%)
Dec 04, 2017 164.30 160.68 161.19 3,664,456 -1.27(-0.78%)
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.