Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 146.00 148.40 144.00 144.40 71,482 +0.20(+0.14%)
Feb 27, 2018 152.20 155.40 143.70 144.20 89,287 -6.60(-4.38%)
Feb 26, 2018 148.60 152.70 147.40 150.80 74,301 +3.40(+2.31%)
Feb 23, 2018 145.60 148.80 143.60 147.40 64,990 +3.20(+2.22%)
Feb 22, 2018 141.20 145.40 139.20 144.20 101,855 +3.80(+2.71%)
Feb 21, 2018 139.20 143.70 137.80 140.40 47,108 +2.20(+1.59%)
Feb 20, 2018 142.20 142.60 136.80 138.20 66,504 -4.00(-2.81%)
Feb 16, 2018 142.20 142.20 142.20 0 +0.00(+0.00%)
Feb 15, 2018 144.20 144.20 137.20 142.20 59,914 -0.60(-0.42%)
Feb 14, 2018 136.20 144.20 135.80 142.80 71,455 +5.40(+3.93%)
Feb 13, 2018 137.00 138.20 135.40 137.40 64,490 -0.40(-0.29%)
Feb 12, 2018 143.20 144.40 136.00 137.80 74,540 -5.00(-3.50%)
Feb 09, 2018 138.00 144.10 134.80 142.80 159,342 +5.80(+4.23%)
Feb 08, 2018 140.20 142.80 135.80 137.00 113,152 -2.20(-1.58%)
Feb 07, 2018 131.80 139.00 130.80 139.20 110,181 +8.00(+6.10%)
Feb 06, 2018 125.20 134.00 123.40 131.20 121,176 +0.20(+0.15%)
Feb 05, 2018 131.60 136.00 129.00 131.00 128,495 -2.00(-1.50%)
Feb 02, 2018 137.60 139.40 132.40 133.00 155,227 -5.60(-4.04%)
Feb 01, 2018 138.00 142.40 136.80 138.60 83,768 -1.00(-0.72%)
Jan 31, 2018 143.00 143.00 138.40 139.60 71,270 -2.80(-1.97%)
Jan 30, 2018 144.80 145.40 139.60 142.40 75,016 -2.80(-1.93%)
Jan 29, 2018 145.20 147.80 143.80 145.20 40,863 -0.80(-0.55%)
Jan 26, 2018 146.00 147.00 143.80 146.00 78,539 +0.80(+0.55%)
Jan 25, 2018 147.20 147.60 143.40 145.20 112,242 -1.00(-0.68%)
Jan 24, 2018 150.40 151.40 145.00 146.20 76,685 -3.80(-2.53%)
Jan 23, 2018 150.80 152.40 147.00 150.00 82,587 -0.60(-0.40%)
Jan 22, 2018 149.60 152.00 148.00 150.60 89,252 +1.60(+1.07%)
Jan 19, 2018 146.60 149.00 145.20 149.00 91,929 +3.20(+2.19%)
Jan 18, 2018 148.60 149.40 145.20 145.80 91,356 -3.20(-2.15%)
Jan 17, 2018 145.00 150.60 144.40 149.00 135,981 +4.80(+3.33%)
Jan 16, 2018 145.60 147.60 143.60 144.20 169,712 -1.00(-0.69%)
Jan 12, 2018 145.20 145.20 145.20 0 -4.60(-3.07%)
Jan 11, 2018 149.60 152.60 147.40 149.80 186,416 +0.00(+0.00%)
Jan 10, 2018 154.00 149.80 323,319 +2.40(+1.63%)
Jan 09, 2018 155.40 164.10 143.20 147.40 766,461 -37.40(-20.24%)
Jan 08, 2018 183.00 186.00 178.80 184.80 157,143 +1.80(+0.98%)
Jan 05, 2018 191.60 191.60 182.80 183.00 198,646 -9.40(-4.89%)
Jan 04, 2018 193.20 196.00 177.60 192.40 240,128 -2.00(-1.03%)
Jan 03, 2018 192.80 197.00 188.80 194.40 281,370 +5.40(+2.86%)
Jan 02, 2018 204.40 207.20 187.80 189.00 308,422 -14.00(-6.90%)
Dec 29, 2017 203.00 203.00 203.00 0 -8.80(-4.15%)
Dec 28, 2017 213.20 214.60 209.70 211.80 63,039 -1.80(-0.84%)
Dec 27, 2017 217.20 217.20 212.40 213.60 82,086 -4.20(-1.93%)
Dec 26, 2017 208.80 220.20 208.80 217.80 122,183 +9.20(+4.41%)
Dec 22, 2017 210.00 210.20 205.80 208.60 76,101 -2.80(-1.32%)
Dec 21, 2017 210.00 212.40 207.40 211.40 91,999 +2.60(+1.25%)
Dec 20, 2017 212.40 212.40 204.20 208.80 123,321 -1.20(-0.57%)
Dec 19, 2017 215.80 217.40 207.80 210.00 99,369 -4.20(-1.96%)
Dec 18, 2017 206.60 214.50 206.40 214.20 172,152 +10.60(+5.21%)
Dec 15, 2017 208.40 211.20 202.40 203.60 276,238 -3.60(-1.74%)
Dec 14, 2017 220.00 222.80 203.00 207.20 168,397 -12.00(-5.47%)
Dec 13, 2017 221.20 223.60 218.30 219.20 114,494 +1.80(+0.83%)
Dec 12, 2017 224.20 226.40 217.00 217.40 160,674 -6.00(-2.69%)
Dec 11, 2017 225.20 226.80 220.00 223.40 135,181 -1.00(-0.45%)
Dec 08, 2017 223.60 226.30 218.72 224.40 103,940 +0.00(+0.00%)
Dec 07, 2017 221.40 225.60 219.00 172,417 +0.00(+0.00%)
Dec 06, 2017 214.80 223.20 212.60 221.00 168,956 +8.00(+3.76%)
Dec 05, 2017 209.80 214.80 204.60 213.00 188,442 +3.40(+1.62%)
Dec 04, 2017 205.40 212.80 204.96 209.60 215,839 +6.80(+3.35%)
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.