Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 169.47 170.58 168.20 168.81 4,653,510 -0.70(-0.41%)
Jan 30, 2018 172.24 172.31 169.42 169.51 3,580,174 -3.01(-1.75%)
Jan 29, 2018 174.21 174.76 172.49 172.52 3,422,387 -1.77(-1.01%)
Jan 26, 2018 170.78 175.05 170.75 174.29 5,536,033 +4.22(+2.48%)
Jan 25, 2018 168.47 171.71 166.52 170.06 5,204,358 +3.15(+1.89%)
Jan 24, 2018 167.12 167.49 165.94 166.91 5,018,148 +0.93(+0.56%)
Jan 23, 2018 166.39 166.62 165.18 165.98 2,704,594 -0.67(-0.40%)
Jan 22, 2018 166.54 167.05 165.16 166.65 2,464,004 -0.59(-0.35%)
Jan 19, 2018 166.20 167.46 165.50 167.24 2,987,866 +1.53(+0.92%)
Jan 18, 2018 167.21 167.80 165.05 165.71 3,314,259 -1.48(-0.89%)
Jan 17, 2018 166.35 167.48 165.64 167.20 3,738,048 +2.27(+1.38%)
Jan 16, 2018 165.30 166.58 164.31 164.93 3,561,919 +0.18(+0.11%)
Jan 12, 2018 164.74 164.74 164.74 0 +1.46(+0.89%)
Jan 11, 2018 162.23 163.31 161.56 163.29 2,207,585 +0.79(+0.48%)
Jan 10, 2018 162.41 163.46 161.75 162.50 2,434,929 -0.09(-0.06%)
Jan 09, 2018 161.46 162.93 161.29 162.59 2,515,449 +1.00(+0.62%)
Jan 08, 2018 161.31 162.37 161.18 161.59 2,773,523 -0.53(-0.32%)
Jan 05, 2018 160.82 162.34 160.21 162.12 2,724,381 +1.25(+0.78%)
Jan 04, 2018 159.71 161.35 159.35 160.86 3,328,630 +2.07(+1.31%)
Jan 03, 2018 158.41 158.85 157.21 158.79 3,255,338 -0.01(-0.00%)
Jan 02, 2018 158.89 159.76 156.88 158.79 4,349,359 +0.18(+0.11%)
Dec 29, 2017 158.61 158.61 158.61 0 -0.24(-0.15%)
Dec 28, 2017 159.67 159.76 158.55 158.85 1,765,465 -0.32(-0.20%)
Dec 27, 2017 158.71 159.35 158.25 159.17 1,440,176 +0.51(+0.32%)
Dec 26, 2017 158.42 159.22 158.38 158.66 1,170,963 +0.48(+0.31%)
Dec 22, 2017 158.60 159.09 157.88 158.18 1,900,271 -0.03(-0.02%)
Dec 21, 2017 159.04 159.71 157.96 158.21 3,324,690 -1.44(-0.90%)
Dec 20, 2017 160.52 160.70 159.37 159.66 2,406,415 -0.99(-0.62%)
Dec 19, 2017 161.37 161.56 159.64 160.65 2,773,361 -0.02(-0.01%)
Dec 18, 2017 160.78 161.74 159.81 160.67 3,320,041 +0.28(+0.18%)
Dec 15, 2017 161.19 161.52 160.15 160.38 6,705,536 -0.05(-0.03%)
Dec 14, 2017 161.95 162.27 160.26 160.44 2,945,208 -0.69(-0.43%)
Dec 13, 2017 159.65 161.46 159.46 161.13 4,016,974 +1.71(+1.07%)
Dec 12, 2017 159.43 162.86 159.12 159.43 4,103,672 -1.83(-1.14%)
Dec 11, 2017 161.19 161.87 160.29 161.26 2,586,334 +0.79(+0.49%)
Dec 08, 2017 161.73 162.41 160.04 160.47 2,967,637 -1.46(-0.90%)
Dec 07, 2017 160.69 162.60 160.36 161.93 2,028,948 +1.10(+0.68%)
Dec 06, 2017 161.95 162.46 159.69 160.84 2,850,752 +0.28(+0.17%)
Dec 05, 2017 161.88 161.91 160.29 160.56 2,290,625 -0.67(-0.42%)
Dec 04, 2017 164.35 160.73 161.23 3,663,475 -1.27(-0.78%)
Dec 01, 2017 163.88 164.18 161.16 162.51 3,312,590 -1.34(-0.82%)
Nov 30, 2017 164.06 160.18 163.85 5,935,530 +3.46(+2.16%)
Nov 29, 2017 159.07 160.51 158.79 160.39 2,603,410 +1.60(+1.01%)
Nov 28, 2017 157.77 159.00 157.27 158.79 2,776,749 +1.10(+0.70%)
Nov 27, 2017 156.17 158.04 155.75 157.69 2,642,648 +1.76(+1.13%)
Nov 24, 2017 156.36 156.37 155.54 155.92 978,089 -0.13(-0.09%)
Nov 22, 2017 157.06 157.59 155.94 156.06 2,035,700 -1.03(-0.66%)
Nov 21, 2017 155.82 158.17 155.82 157.09 3,163,107 +1.74(+1.12%)
Nov 20, 2017 154.28 156.75 154.04 155.34 2,532,745 +1.43(+0.93%)
Nov 17, 2017 153.29 154.29 152.83 153.91 2,595,688 -0.04(-0.03%)
Nov 16, 2017 152.86 154.34 152.86 153.95 1,825,702 +1.36(+0.89%)
Nov 15, 2017 153.05 153.34 151.69 152.60 2,253,074 -1.30(-0.84%)
Nov 14, 2017 153.09 154.31 152.16 153.89 2,076,085 +0.75(+0.49%)
Nov 13, 2017 152.15 153.29 151.83 153.15 2,630,526 +0.52(+0.34%)
Nov 10, 2017 152.64 153.29 151.76 152.63 1,931,028 -0.63(-0.41%)
Nov 09, 2017 153.36 153.94 152.36 153.26 2,348,196 -0.97(-0.63%)
Nov 08, 2017 154.24 154.78 153.93 154.23 2,250,524 -0.15(-0.10%)
Nov 07, 2017 154.60 154.86 153.76 154.38 2,315,063 -0.17(-0.11%)
Nov 06, 2017 155.83 156.11 154.44 154.55 1,988,938 -1.28(-0.82%)
Nov 03, 2017 155.39 156.07 154.96 155.83 2,358,538 -0.01(-0.00%)
Nov 02, 2017 154.50 156.22 154.04 155.84 2,398,428 +1.38(+0.89%)
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.