Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 197.14 198.42 195.66 196.36 4,000,523 -0.81(-0.41%)
Jan 30, 2018 200.36 200.43 197.07 197.18 3,077,799 -3.50(-1.75%)
Jan 29, 2018 202.64 203.29 200.65 200.68 2,942,152 -2.05(-1.01%)
Jan 26, 2018 198.66 203.63 198.63 202.73 4,759,208 +4.92(+2.48%)
Jan 25, 2018 195.97 199.73 193.70 197.82 4,474,075 +3.66(+1.89%)
Jan 24, 2018 194.39 194.82 193.03 194.16 4,313,994 +1.08(+0.56%)
Jan 23, 2018 193.55 193.82 192.14 193.08 2,325,081 -0.78(-0.40%)
Jan 22, 2018 193.72 194.31 192.11 193.85 2,118,251 -0.69(-0.35%)
Jan 19, 2018 193.33 194.79 192.52 194.54 2,568,605 +1.78(+0.92%)
Jan 18, 2018 194.50 195.19 191.99 192.76 2,849,198 -1.72(-0.89%)
Jan 17, 2018 193.50 194.82 192.68 194.49 3,213,519 +2.64(+1.38%)
Jan 16, 2018 192.28 193.77 191.13 191.85 3,062,105 +0.21(+0.11%)
Jan 12, 2018 191.63 191.63 191.63 0 +1.69(+0.89%)
Jan 11, 2018 188.71 189.96 187.93 189.94 1,897,813 +0.92(+0.49%)
Jan 10, 2018 188.91 190.15 188.15 189.02 2,093,256 -0.11(-0.06%)
Jan 09, 2018 187.82 189.53 187.61 189.13 2,162,478 +1.17(+0.62%)
Jan 08, 2018 187.64 188.87 187.49 187.97 2,384,338 -0.61(-0.32%)
Jan 05, 2018 187.07 188.84 186.36 188.58 2,342,092 +1.46(+0.78%)
Jan 04, 2018 185.78 187.69 185.36 187.12 2,861,552 +2.41(+1.31%)
Jan 03, 2018 184.27 184.78 182.87 184.71 2,798,544 -0.01(-0.00%)
Jan 02, 2018 184.82 185.83 182.49 184.71 3,739,050 +0.21(+0.11%)
Dec 29, 2017 184.50 184.50 184.50 0 -0.27(-0.15%)
Dec 28, 2017 185.73 185.84 184.43 184.78 1,517,733 -0.38(-0.20%)
Dec 27, 2017 184.62 185.36 184.09 185.15 1,238,089 +0.59(+0.32%)
Dec 26, 2017 184.27 185.21 184.23 184.56 1,006,651 +0.56(+0.31%)
Dec 22, 2017 184.49 185.06 183.65 184.00 1,633,622 -0.04(-0.02%)
Dec 21, 2017 185.00 185.78 183.75 184.04 2,858,164 -1.68(-0.90%)
Dec 20, 2017 186.72 186.93 185.38 185.72 2,068,743 -1.15(-0.62%)
Dec 19, 2017 187.72 187.93 185.70 186.87 2,384,199 -0.02(-0.01%)
Dec 18, 2017 187.02 188.14 185.89 186.89 2,854,168 +0.33(+0.18%)
Dec 15, 2017 187.50 187.88 186.29 186.56 5,764,605 -0.06(-0.03%)
Dec 14, 2017 188.38 188.76 186.41 186.62 2,531,932 -0.81(-0.43%)
Dec 13, 2017 185.71 187.81 185.49 187.43 3,453,306 +1.98(+1.07%)
Dec 12, 2017 185.45 189.45 185.09 185.45 3,527,838 -2.13(-1.14%)
Dec 11, 2017 187.50 188.29 186.45 187.58 2,223,416 +0.92(+0.49%)
Dec 08, 2017 188.13 188.92 186.16 186.66 2,551,214 -1.70(-0.90%)
Dec 07, 2017 186.91 189.14 186.53 188.37 1,744,243 +1.28(+0.68%)
Dec 06, 2017 188.39 188.98 185.75 187.09 2,450,730 +0.32(+0.17%)
Dec 05, 2017 188.30 188.33 186.45 186.77 1,969,201 -0.78(-0.42%)
Dec 04, 2017 191.17 186.96 187.55 3,149,411 -1.48(-0.78%)
Dec 01, 2017 190.63 190.98 187.46 189.03 2,847,762 -1.56(-0.82%)
Nov 30, 2017 190.84 186.32 190.59 5,102,648 +4.02(+2.16%)
Nov 29, 2017 185.03 186.71 184.71 186.57 2,238,096 +1.86(+1.01%)
Nov 28, 2017 183.52 184.95 182.94 184.71 2,387,111 +1.28(+0.70%)
Nov 27, 2017 181.66 183.84 181.18 183.43 2,271,828 +2.05(+1.13%)
Nov 24, 2017 181.88 181.89 180.93 181.37 840,842 -0.16(-0.09%)
Nov 22, 2017 182.69 183.32 181.39 181.53 1,750,047 -1.05(-0.57%)
Nov 21, 2017 181.11 183.84 181.11 182.58 2,721,503 +2.03(+1.12%)
Nov 20, 2017 179.31 182.19 179.04 180.55 2,179,146 +1.66(+0.93%)
Nov 17, 2017 178.16 179.32 177.62 178.89 2,233,302 -0.05(-0.03%)
Nov 16, 2017 177.66 179.38 177.66 178.93 1,570,814 +1.57(+0.89%)
Nov 15, 2017 177.88 178.22 176.30 177.36 1,938,520 -1.50(-0.84%)
Nov 14, 2017 177.94 179.35 176.85 178.86 1,786,241 +0.87(+0.49%)
Nov 13, 2017 176.84 178.16 176.47 178.00 2,263,276 +0.60(+0.34%)
Nov 10, 2017 177.41 178.17 176.39 177.40 1,661,435 -0.73(-0.41%)
Nov 09, 2017 178.25 178.92 177.09 178.13 2,020,363 -1.12(-0.63%)
Nov 08, 2017 179.26 179.89 178.90 179.25 1,936,327 -0.17(-0.10%)
Nov 07, 2017 179.68 179.99 178.72 179.43 1,991,855 -0.20(-0.11%)
Nov 06, 2017 181.12 181.44 179.50 179.63 1,711,261 -1.49(-0.82%)
Nov 03, 2017 180.60 181.40 180.10 181.12 2,029,261 -0.01(-0.00%)
Nov 02, 2017 179.57 181.57 179.03 181.13 2,063,581 +1.60(+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.