Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 185.88 187.73 183.69 183.77 1,312,818 -1.28(-0.69%)
Feb 27, 2018 185.20 187.29 184.62 185.05 1,334,346 -0.15(-0.08%)
Feb 26, 2018 184.40 185.25 183.43 185.21 1,356,788 +1.56(+0.85%)
Feb 23, 2018 180.36 183.88 179.99 183.65 1,163,571 +4.14(+2.31%)
Feb 22, 2018 179.51 1,076,557 +0.26(+0.14%)
Feb 21, 2018 179.27 182.73 179.19 179.25 1,252,457 -0.31(-0.17%)
Feb 20, 2018 180.06 182.02 178.85 179.55 981,809 -1.32(-0.73%)
Feb 16, 2018 180.87 180.87 180.87 0 +0.34(+0.19%)
Feb 15, 2018 178.98 180.83 176.50 180.53 1,601,615 +2.76(+1.55%)
Feb 14, 2018 173.15 178.11 172.27 177.77 1,640,411 +3.91(+2.25%)
Feb 13, 2018 171.43 174.32 171.43 173.86 1,567,550 +1.51(+0.88%)
Feb 12, 2018 172.00 175.23 170.23 172.35 1,804,078 +2.73(+1.61%)
Feb 09, 2018 167.23 170.91 162.50 169.62 2,497,934 +4.00(+2.42%)
Feb 08, 2018 174.68 176.94 165.46 165.61 2,774,249 -8.96(-5.13%)
Feb 07, 2018 171.80 176.42 167.25 174.57 2,517,862 +2.61(+1.52%)
Feb 06, 2018 158.58 172.96 158.57 171.97 5,842,030 +7.52(+4.57%)
Feb 05, 2018 169.18 170.49 161.17 164.45 1,658,041 -5.01(-2.95%)
Feb 02, 2018 173.49 173.78 169.43 169.45 1,170,857 -4.46(-2.57%)
Feb 01, 2018 172.39 174.85 172.00 173.92 1,153,381 +0.86(+0.50%)
Jan 31, 2018 172.80 174.35 172.68 173.06 1,301,537 +0.73(+0.42%)
Jan 30, 2018 172.76 174.48 172.00 172.33 1,276,338 -0.67(-0.39%)
Jan 29, 2018 175.64 177.11 172.89 173.00 1,115,143 -2.64(-1.50%)
Jan 26, 2018 174.69 176.03 173.53 175.64 1,141,934 +1.83(+1.05%)
Jan 25, 2018 175.47 176.56 173.53 173.81 783,381 -1.17(-0.67%)
Jan 24, 2018 175.02 176.31 173.85 174.98 761,292 +0.17(+0.10%)
Jan 23, 2018 174.13 175.51 173.12 174.80 812,255 +0.75(+0.43%)
Jan 22, 2018 173.23 174.08 171.79 174.06 913,976 +0.97(+0.56%)
Jan 19, 2018 171.91 174.10 170.31 173.09 1,138,922 +2.39(+1.40%)
Jan 18, 2018 168.61 171.69 168.61 170.71 1,161,193 +1.77(+1.05%)
Jan 17, 2018 168.93 169.43 167.18 168.94 1,092,993 +0.92(+0.55%)
Jan 16, 2018 170.20 170.69 167.30 168.02 880,239 -1.73(-1.02%)
Jan 12, 2018 169.75 169.75 169.75 0 +1.19(+0.70%)
Jan 11, 2018 168.13 168.65 166.73 168.56 747,339 +0.75(+0.45%)
Jan 10, 2018 169.49 169.49 167.24 167.81 979,297 -1.56(-0.92%)
Jan 09, 2018 169.45 170.57 168.69 169.37 948,383 +0.06(+0.03%)
Jan 08, 2018 167.72 169.56 167.35 169.31 992,340 +1.41(+0.84%)
Jan 05, 2018 165.87 167.98 165.87 167.90 720,873 +2.22(+1.34%)
Jan 04, 2018 163.69 166.28 163.68 165.68 761,243 +2.45(+1.50%)
Jan 03, 2018 160.79 163.59 160.49 163.23 845,977 +2.58(+1.61%)
Jan 02, 2018 162.20 162.74 160.53 160.65 985,610 -1.22(-0.76%)
Dec 29, 2017 161.88 161.88 161.88 0 -0.43(-0.26%)
Dec 28, 2017 161.96 162.38 161.11 162.31 413,261 +0.43(+0.27%)
Dec 27, 2017 160.49 162.34 160.31 161.88 694,985 +1.89(+1.18%)
Dec 26, 2017 160.81 161.26 159.27 159.98 579,409 -0.39(-0.24%)
Dec 22, 2017 161.74 162.10 160.18 160.38 915,379 -0.91(-0.56%)
Dec 21, 2017 162.86 163.64 161.09 161.28 734,174 -1.18(-0.72%)
Dec 20, 2017 163.48 164.66 161.91 162.46 1,455,866 -1.90(-1.16%)
Dec 19, 2017 163.81 164.56 162.97 164.36 1,064,790 +1.04(+0.64%)
Dec 18, 2017 161.96 163.78 161.65 163.32 1,327,666 +1.78(+1.10%)
Dec 15, 2017 161.40 162.38 160.98 161.54 1,793,503 +1.40(+0.87%)
Dec 14, 2017 161.49 162.45 160.02 160.15 1,308,871 -1.36(-0.84%)
Dec 13, 2017 164.88 165.53 161.44 161.50 2,162,931 -3.40(-2.06%)
Dec 12, 2017 164.90 166.34 163.83 164.90 1,395,234 +0.83(+0.51%)
Dec 11, 2017 163.67 164.65 163.05 164.07 1,215,599 +0.47(+0.29%)
Dec 08, 2017 162.47 163.60 161.88 163.60 976,100 +1.61(+0.99%)
Dec 07, 2017 160.75 162.38 160.31 162.00 570,039 +0.87(+0.54%)
Dec 06, 2017 160.58 161.88 160.32 161.13 697,378 +0.70(+0.44%)
Dec 05, 2017 160.58 163.50 160.06 160.43 1,104,057 +0.41(+0.26%)
Dec 04, 2017 159.94 159.94 155.04 160.02 1,270,300 +1.23(+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.