Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 146.85 146.85 146.85 0 -0.47(-0.32%)
Dec 28, 2017 146.52 147.39 146.06 147.32 816,755 +0.80(+0.54%)
Dec 27, 2017 146.73 147.41 146.01 146.52 798,676 +0.08(+0.06%)
Dec 26, 2017 146.28 146.84 146.03 146.44 461,280 +0.32(+0.22%)
Dec 22, 2017 145.59 146.46 144.96 146.12 607,226 +0.91(+0.63%)
Dec 21, 2017 145.48 145.60 143.46 145.20 1,282,965 -0.41(-0.28%)
Dec 20, 2017 145.48 146.04 144.16 145.61 1,289,707 +0.96(+0.66%)
Dec 19, 2017 144.02 144.97 143.28 144.66 1,399,397 +1.63(+1.14%)
Dec 18, 2017 142.10 144.21 141.74 143.03 1,425,241 +2.00(+1.42%)
Dec 15, 2017 141.04 142.16 140.51 141.02 2,127,096 +0.90(+0.64%)
Dec 14, 2017 141.46 141.75 139.75 140.12 1,362,892 -0.86(-0.61%)
Dec 13, 2017 140.50 142.06 139.84 140.98 1,425,858 +0.30(+0.21%)
Dec 12, 2017 140.68 142.17 140.45 140.68 2,230,441 -1.29(-0.91%)
Dec 11, 2017 142.12 142.63 141.37 141.97 1,353,259 -0.09(-0.06%)
Dec 08, 2017 142.06 142.06 140.58 142.06 1,341,362 +1.31(+0.93%)
Dec 07, 2017 138.08 141.18 138.00 140.75 2,265,957 +3.26(+2.37%)
Dec 06, 2017 137.11 138.32 136.41 137.49 1,596,671 +0.45(+0.33%)
Dec 05, 2017 136.88 138.19 136.60 137.04 1,380,081 -0.10(-0.07%)
Dec 04, 2017 138.14 138.79 137.14 137.14 1,911,763 -0.04(-0.03%)
Dec 01, 2017 138.61 138.91 134.11 137.18 2,300,180 -1.99(-1.43%)
Nov 30, 2017 137.20 139.46 137.17 139.17 2,264,975 +2.40(+1.75%)
Nov 29, 2017 136.76 137.36 135.53 136.77 1,639,040 +0.00(+0.00%)
Nov 28, 2017 135.12 137.16 134.50 136.77 1,774,056 +2.79(+2.08%)
Nov 27, 2017 134.76 133.56 133.98 1,382,348 +0.42(+0.31%)
Nov 24, 2017 135.89 136.22 133.07 133.56 1,133,602 -2.27(-1.67%)
Nov 22, 2017 134.22 136.30 133.96 135.84 2,168,905 +2.29(+1.71%)
Nov 21, 2017 134.01 134.40 133.07 133.55 1,830,552 +0.70(+0.53%)
Nov 20, 2017 133.41 134.28 132.33 132.85 2,985,998 +0.32(+0.24%)
Nov 17, 2017 135.51 136.31 131.98 132.53 4,245,932 -6.42(-4.62%)
Nov 16, 2017 139.19 140.24 137.81 138.94 2,723,539 +1.14(+0.83%)
Nov 15, 2017 139.28 139.42 137.24 137.81 2,189,920 -1.88(-1.35%)
Nov 14, 2017 139.45 140.75 139.32 139.69 1,732,460 -0.07(-0.05%)
Nov 13, 2017 139.38 140.34 138.86 139.75 1,939,773 +0.21(+0.15%)
Nov 10, 2017 138.18 139.66 137.77 139.55 1,635,523 +0.82(+0.59%)
Nov 09, 2017 140.87 141.02 137.53 138.73 2,260,450 -2.83(-2.00%)
Nov 08, 2017 141.95 142.13 140.86 141.56 1,469,258 -0.40(-0.28%)
Nov 07, 2017 142.56 143.07 141.70 141.95 1,379,721 -0.60(-0.42%)
Nov 06, 2017 143.10 143.43 142.54 142.55 1,022,475 -0.40(-0.28%)
Nov 03, 2017 143.54 144.25 142.68 142.95 1,773,635 -0.18(-0.13%)
Nov 02, 2017 142.90 143.15 141.27 143.13 3,435,533 +0.38(+0.27%)
Nov 01, 2017 148.06 150.15 142.54 142.75 2,599,344 -3.35(-2.29%)
Oct 31, 2017 145.83 146.98 142.16 146.10 3,488,696 -2.87(-1.92%)
Oct 30, 2017 147.70 149.38 147.45 148.96 2,059,442 +0.70(+0.47%)
Oct 27, 2017 147.21 148.29 146.52 148.26 1,213,442 +0.71(+0.48%)
Oct 26, 2017 146.53 148.06 146.07 147.55 947,166 +1.42(+0.97%)
Oct 25, 2017 147.00 147.30 145.16 146.13 1,144,443 -1.22(-0.83%)
Oct 24, 2017 147.77 148.94 146.57 147.35 1,796,331 +0.97(+0.66%)
Oct 23, 2017 146.61 147.69 146.10 146.39 1,302,513 +0.11(+0.07%)
Oct 20, 2017 145.56 146.44 145.07 146.28 810,547 +1.48(+1.02%)
Oct 19, 2017 144.63 144.90 143.35 144.80 1,147,292 +0.24(+0.17%)
Oct 18, 2017 144.31 145.13 143.52 144.56 966,346 +0.25(+0.17%)
Oct 17, 2017 143.80 144.81 143.63 144.31 828,202 +0.49(+0.34%)
Oct 16, 2017 143.23 144.02 142.55 143.83 1,171,248 +1.25(+0.87%)
Oct 13, 2017 142.77 143.86 142.38 142.58 859,337 +0.59(+0.41%)
Oct 12, 2017 141.24 142.69 141.20 141.99 749,742 -0.35(-0.24%)
Oct 11, 2017 142.86 142.86 141.82 142.34 813,569 -0.52(-0.36%)
Oct 10, 2017 142.73 143.02 141.55 142.86 991,840 +1.01(+0.71%)
Oct 09, 2017 142.50 142.68 141.55 141.85 833,808 -0.31(-0.22%)
Oct 06, 2017 141.75 142.49 141.18 142.16 1,093,303 +0.33(+0.23%)
Oct 05, 2017 141.62 142.20 141.08 141.83 896,713 -0.03(-0.02%)
Oct 04, 2017 141.24 142.66 141.10 141.86 1,416,603 +0.77(+0.55%)
Oct 03, 2017 139.90 141.13 139.88 141.09 1,244,272 +1.23(+0.88%)
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.