Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 126.51 126.51 120.71 121.34 998,451 -5.24(-4.14%)
Jan 30, 2018 123.00 126.94 123.00 126.58 339,347 +2.68(+2.16%)
Jan 29, 2018 127.39 127.92 123.88 123.91 306,415 -3.47(-2.73%)
Jan 26, 2018 126.05 127.48 124.71 127.38 295,792 +1.82(+1.45%)
Jan 25, 2018 127.86 128.86 124.97 125.56 526,356 -1.71(-1.34%)
Jan 24, 2018 129.85 129.87 126.11 127.26 529,269 -2.58(-1.99%)
Jan 23, 2018 130.26 131.20 128.78 129.85 444,730 -0.16(-0.12%)
Jan 22, 2018 128.95 130.60 128.48 130.01 410,204 +0.61(+0.47%)
Jan 19, 2018 125.46 129.95 125.24 129.40 593,097 +4.20(+3.35%)
Jan 18, 2018 125.28 125.52 122.18 125.20 430,342 +0.09(+0.07%)
Jan 17, 2018 126.54 127.52 124.86 125.12 374,902 -0.67(-0.53%)
Jan 16, 2018 126.15 127.31 125.79 125.79 492,161 +0.80(+0.64%)
Jan 12, 2018 124.98 124.98 124.98 0 +0.34(+0.28%)
Jan 11, 2018 126.11 126.11 123.86 124.64 599,559 -0.92(-0.73%)
Jan 10, 2018 126.67 127.47 124.74 125.56 633,367 -2.11(-1.65%)
Jan 09, 2018 128.46 129.84 126.15 127.67 687,970 -0.57(-0.45%)
Jan 08, 2018 127.83 130.80 127.83 128.24 642,880 +0.65(+0.51%)
Jan 05, 2018 127.81 129.37 126.91 127.59 434,151 -0.22(-0.17%)
Jan 04, 2018 128.57 131.25 126.67 127.81 844,505 +0.09(+0.07%)
Jan 03, 2018 127.83 128.76 124.90 127.72 769,768 +0.03(+0.02%)
Jan 02, 2018 131.21 131.26 127.88 127.69 1,149,811 -4.69(-3.55%)
Dec 29, 2017 132.39 132.39 132.39 0 -2.92(-2.16%)
Dec 28, 2017 134.72 135.52 133.71 135.31 264,357 +0.57(+0.43%)
Dec 27, 2017 133.95 134.95 133.40 134.73 539,363 +0.78(+0.58%)
Dec 26, 2017 133.88 135.42 133.52 133.95 255,595 -0.39(-0.29%)
Dec 22, 2017 134.61 136.27 133.28 134.34 403,674 +0.33(+0.25%)
Dec 21, 2017 138.77 138.77 133.84 134.01 765,512 -4.06(-2.94%)
Dec 20, 2017 137.64 138.90 135.20 138.07 469,564 +1.54(+1.12%)
Dec 19, 2017 139.77 141.43 135.95 136.54 656,103 -3.47(-2.48%)
Dec 18, 2017 137.35 140.35 134.50 140.01 882,347 +3.30(+2.41%)
Dec 15, 2017 139.28 140.51 131.71 136.71 2,328,520 -2.42(-1.74%)
Dec 14, 2017 149.31 152.63 138.42 139.13 2,180,976 -20.79(-13.00%)
Dec 13, 2017 159.63 161.36 157.98 159.92 952,447 +0.61(+0.38%)
Dec 12, 2017 158.28 159.71 156.30 159.31 607,563 +1.03(+0.65%)
Dec 11, 2017 162.31 163.04 156.25 158.28 637,963 -4.01(-2.47%)
Dec 08, 2017 161.22 164.34 160.48 162.28 371,093 +1.30(+0.81%)
Dec 07, 2017 161.22 162.68 160.15 160.99 377,670 -0.95(-0.59%)
Dec 06, 2017 160.57 162.42 157.11 161.94 501,986 +0.86(+0.53%)
Dec 05, 2017 165.30 166.38 160.41 161.08 401,751 -3.77(-2.29%)
Dec 04, 2017 165.40 168.30 164.40 164.85 542,106 +0.73(+0.45%)
Dec 01, 2017 162.44 164.71 159.53 164.12 625,849 +2.24(+1.39%)
Nov 30, 2017 159.52 162.28 159.31 161.87 450,437 +3.04(+1.92%)
Nov 29, 2017 155.84 158.93 153.68 158.83 347,371 +2.99(+1.92%)
Nov 28, 2017 154.22 156.11 152.83 155.84 579,755 +2.27(+1.48%)
Nov 27, 2017 154.04 154.77 152.35 153.57 458,613 -0.78(-0.51%)
Nov 24, 2017 154.59 155.04 152.73 154.36 226,756 +0.00(+0.00%)
Nov 22, 2017 157.41 157.45 154.28 154.36 440,053 -3.45(-2.19%)
Nov 21, 2017 156.68 158.87 156.22 157.81 393,389 +1.15(+0.73%)
Nov 20, 2017 155.33 156.88 154.11 156.66 402,516 +1.79(+1.16%)
Nov 17, 2017 157.40 159.61 154.03 154.87 430,445 -2.70(-1.71%)
Nov 16, 2017 155.29 158.17 155.14 157.57 481,799 +2.92(+1.89%)
Nov 15, 2017 154.97 158.09 154.39 154.65 490,730 -0.76(-0.49%)
Nov 14, 2017 152.68 156.25 151.34 155.41 408,312 +2.12(+1.38%)
Nov 13, 2017 151.21 154.16 150.55 153.30 405,829 +2.09(+1.38%)
Nov 10, 2017 147.42 152.62 147.42 151.21 485,354 +3.53(+2.39%)
Nov 09, 2017 145.16 148.13 142.88 147.68 435,714 +2.24(+1.54%)
Nov 08, 2017 139.52 145.64 138.55 145.44 532,726 +6.57(+4.73%)
Nov 07, 2017 138.51 139.17 137.06 138.86 385,005 +0.36(+0.26%)
Nov 06, 2017 142.12 143.19 138.38 138.50 305,422 -3.49(-2.46%)
Nov 03, 2017 140.05 142.86 140.05 141.99 352,272 +1.95(+1.39%)
Nov 02, 2017 140.86 142.10 138.95 140.05 308,446 -1.35(-0.96%)
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.