Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 190.53 191.04 185.61 185.70 3,120,284 -4.16(-2.19%)
Feb 27, 2018 192.88 192.92 189.81 189.85 2,255,115 -2.65(-1.38%)
Feb 26, 2018 193.07 186.89 192.50 3,914,130 +5.61(+3.00%)
Feb 23, 2018 186.76 187.58 184.82 186.89 2,050,329 +0.80(+0.43%)
Feb 22, 2018 186.09 2,889,186 +3.01(+1.65%)
Feb 21, 2018 185.07 187.55 183.01 183.07 3,233,526 -2.28(-1.23%)
Feb 20, 2018 184.93 186.61 184.44 185.35 3,393,649 -1.26(-0.68%)
Feb 16, 2018 186.61 186.61 186.61 0 +1.42(+0.77%)
Feb 15, 2018 183.96 185.22 182.53 185.19 2,697,845 +3.34(+1.83%)
Feb 14, 2018 179.86 182.54 179.26 181.86 2,981,327 +0.50(+0.28%)
Feb 13, 2018 180.06 181.84 179.45 181.36 3,219,117 +1.70(+0.95%)
Feb 12, 2018 178.32 180.59 177.23 179.66 4,197,242 +3.12(+1.77%)
Feb 09, 2018 176.07 177.91 171.03 176.54 5,764,451 +1.82(+1.04%)
Feb 08, 2018 182.77 182.89 174.53 174.72 4,606,282 -8.07(-4.42%)
Feb 07, 2018 182.79 186.19 182.50 182.79 3,672,084 -0.34(-0.19%)
Feb 06, 2018 178.34 183.87 177.79 183.14 6,516,241 -0.12(-0.06%)
Feb 05, 2018 190.87 191.58 177.16 183.25 8,329,227 -8.93(-4.65%)
Feb 02, 2018 193.17 194.99 191.96 192.18 5,008,011 -2.17(-1.12%)
Feb 01, 2018 193.96 196.04 192.97 194.35 3,400,281 -2.01(-1.02%)
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%)
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.