Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 129.76 129.76 129.76 0 -0.50(-0.39%)
Dec 28, 2017 130.24 130.42 129.45 130.26 797,276 +0.58(+0.45%)
Dec 27, 2017 129.38 129.88 128.94 129.68 777,628 +0.60(+0.46%)
Dec 26, 2017 129.43 129.67 128.90 129.08 527,387 -0.05(-0.04%)
Dec 22, 2017 130.72 131.29 128.99 129.13 1,435,322 -1.93(-1.47%)
Dec 21, 2017 132.54 133.01 130.90 131.06 912,964 -1.02(-0.77%)
Dec 20, 2017 133.28 133.29 132.00 132.07 870,130 -0.46(-0.35%)
Dec 19, 2017 133.08 133.93 131.91 132.54 1,338,294 -0.31(-0.23%)
Dec 18, 2017 134.19 135.20 132.57 132.85 1,525,273 -1.16(-0.87%)
Dec 15, 2017 133.18 135.23 132.96 134.01 3,156,792 +1.75(+1.32%)
Dec 14, 2017 132.35 133.02 131.68 132.26 1,497,281 +0.02(+0.02%)
Dec 13, 2017 133.92 134.25 132.15 132.24 1,276,813 -1.88(-1.40%)
Dec 12, 2017 134.12 134.57 133.75 134.12 1,116,780 +0.19(+0.14%)
Dec 11, 2017 133.87 134.30 133.44 133.92 1,075,586 -0.18(-0.14%)
Dec 08, 2017 134.59 134.59 133.63 134.11 684,898 +0.03(+0.02%)
Dec 07, 2017 134.41 134.74 132.98 134.08 997,723 -0.63(-0.47%)
Dec 06, 2017 135.26 135.26 134.36 134.71 785,371 -0.13(-0.09%)
Dec 05, 2017 135.44 135.44 133.89 134.83 1,043,847 -0.42(-0.31%)
Dec 04, 2017 138.42 138.85 135.16 135.25 1,550,410 -2.49(-1.81%)
Dec 01, 2017 136.28 138.05 135.57 137.74 1,622,671 +1.96(+1.44%)
Nov 30, 2017 136.73 136.84 134.83 135.78 2,909,299 -0.24(-0.18%)
Nov 29, 2017 135.58 136.72 135.53 136.03 993,027 +0.51(+0.38%)
Nov 28, 2017 133.88 136.10 133.77 135.51 974,751 +1.76(+1.32%)
Nov 27, 2017 134.16 134.50 133.74 133.75 1,429,303 -0.49(-0.37%)
Nov 24, 2017 135.21 135.35 133.96 134.24 913,037 -0.59(-0.44%)
Nov 22, 2017 137.07 137.46 134.69 134.83 1,076,202 -2.13(-1.56%)
Nov 21, 2017 137.56 137.57 136.67 136.96 1,403,143 -0.59(-0.43%)
Nov 20, 2017 137.19 137.88 136.43 137.56 1,065,519 +0.84(+0.62%)
Nov 17, 2017 136.32 137.01 135.66 136.71 942,688 -0.10(-0.07%)
Nov 16, 2017 138.63 139.05 136.75 136.81 1,060,459 -1.50(-1.09%)
Nov 15, 2017 138.75 139.43 138.04 138.31 995,367 -0.69(-0.49%)
Nov 14, 2017 137.25 139.22 136.95 139.00 825,300 +1.60(+1.16%)
Nov 13, 2017 138.05 139.53 137.34 137.40 1,003,540 -1.32(-0.95%)
Nov 10, 2017 138.32 139.46 137.90 138.72 1,028,599 -0.20(-0.15%)
Nov 09, 2017 136.14 139.05 135.64 138.92 1,420,003 +2.51(+1.84%)
Nov 08, 2017 136.19 136.75 135.43 136.41 1,409,148 +0.64(+0.47%)
Nov 07, 2017 135.84 136.52 135.46 135.77 1,252,083 +0.03(+0.02%)
Nov 06, 2017 134.16 136.93 133.88 135.74 1,458,212 +1.49(+1.11%)
Nov 03, 2017 134.49 134.83 133.55 134.25 1,667,328 -0.31(-0.23%)
Nov 02, 2017 138.40 138.75 133.49 134.56 2,926,973 -3.76(-2.72%)
Nov 01, 2017 139.27 140.13 138.17 138.32 1,121,429 -0.57(-0.41%)
Oct 31, 2017 138.21 140.04 138.17 138.89 1,540,183 -0.02(-0.01%)
Oct 30, 2017 138.93 140.93 138.47 138.91 1,582,657 -2.64(-1.87%)
Oct 27, 2017 142.11 143.30 140.32 141.55 1,795,483 -4.87(-3.33%)
Oct 26, 2017 147.34 147.34 145.06 146.43 1,559,550 -0.43(-0.29%)
Oct 25, 2017 147.09 147.52 146.10 146.85 958,672 -0.71(-0.48%)
Oct 24, 2017 147.10 147.94 147.04 147.56 816,297 +0.43(+0.29%)
Oct 23, 2017 146.86 147.65 146.49 147.13 672,007 +0.39(+0.26%)
Oct 20, 2017 146.85 147.04 146.20 146.74 798,871 +0.70(+0.48%)
Oct 19, 2017 144.59 146.09 144.21 146.05 658,155 +1.18(+0.82%)
Oct 18, 2017 144.53 145.21 144.13 144.87 1,030,870 +0.39(+0.27%)
Oct 17, 2017 145.29 145.40 143.80 144.48 879,883 -0.73(-0.50%)
Oct 16, 2017 145.21 145.41 144.18 145.21 538,711 +0.55(+0.38%)
Oct 13, 2017 144.79 145.37 144.22 144.65 717,238 +0.14(+0.09%)
Oct 12, 2017 142.92 144.77 142.88 144.52 1,509,152 +1.42(+0.99%)
Oct 11, 2017 142.99 143.13 142.29 143.09 827,288 +0.14(+0.10%)
Oct 10, 2017 142.66 142.98 142.35 142.96 857,722 +0.27(+0.19%)
Oct 09, 2017 142.18 143.19 142.12 142.69 573,352 +0.49(+0.35%)
Oct 06, 2017 142.46 142.54 141.86 142.19 777,047 +0.19(+0.14%)
Oct 05, 2017 142.21 142.55 141.86 142.00 1,439,916 -0.01(-0.01%)
Oct 04, 2017 142.63 142.63 141.41 142.01 811,384 -0.64(-0.45%)
Oct 03, 2017 142.33 142.84 141.81 142.65 736,424 +0.02(+0.01%)
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.