Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 188.37 189.75 185.22 186.89 42,360,219 -0.23(-0.12%)
Jan 30, 2018 187.62 188.18 181.84 187.12 20,842,585 +1.14(+0.61%)
Jan 29, 2018 188.75 188.84 185.63 185.98 20,335,473 -4.02(-2.12%)
Jan 26, 2018 187.75 190.00 186.81 190.00 17,759,212 +2.52(+1.34%)
Jan 25, 2018 187.95 188.55 186.60 187.48 17,353,338 +0.93(+0.50%)
Jan 24, 2018 189.89 190.64 186.52 186.55 23,443,937 -2.80(-1.48%)
Jan 23, 2018 186.05 189.55 185.55 189.35 25,661,201 +3.98(+2.15%)
Jan 22, 2018 180.80 185.39 180.41 185.37 21,034,248 +4.08(+2.25%)
Jan 19, 2018 180.85 182.37 180.17 181.29 26,826,540 +1.49(+0.83%)
Jan 18, 2018 178.13 180.98 177.08 179.80 23,255,303 +2.20(+1.24%)
Jan 17, 2018 179.26 179.32 175.80 177.60 27,972,451 -0.79(-0.44%)
Jan 16, 2018 181.50 181.75 178.04 178.39 35,379,926 -0.98(-0.55%)
Jan 12, 2018 179.37 179.37 179.37 0 -8.40(-4.47%)
Jan 11, 2018 188.40 188.40 187.38 187.77 9,582,191 -0.07(-0.04%)
Jan 10, 2018 187.89 187.84 10,518,927 -0.03(-0.02%)
Jan 09, 2018 188.70 188.79 187.10 187.87 12,378,401 -0.41(-0.22%)
Jan 08, 2018 187.20 188.90 186.33 188.28 17,984,588 +1.43(+0.77%)
Jan 05, 2018 185.59 186.90 184.93 186.85 13,574,535 +2.52(+1.37%)
Jan 04, 2018 184.90 186.21 184.10 184.33 13,867,569 -0.34(-0.18%)
Jan 03, 2018 181.88 184.78 181.33 184.67 16,881,886 +3.25(+1.79%)
Jan 02, 2018 177.68 181.58 177.55 181.42 18,142,381 +4.96(+2.81%)
Dec 29, 2017 176.46 176.46 176.46 0 -1.46(-0.82%)
Dec 28, 2017 177.95 178.94 177.68 177.92 12,215,625 +0.30(+0.17%)
Dec 27, 2017 176.55 178.44 176.26 177.62 9,494,748 +1.63(+0.93%)
Dec 26, 2017 177.00 174.67 175.99 8,891,820 -1.21(-0.68%)
Dec 22, 2017 177.14 177.53 176.23 177.20 8,509,451 -0.25(-0.14%)
Dec 21, 2017 177.94 178.68 177.05 177.45 11,146,805 -0.44(-0.25%)
Dec 20, 2017 179.81 179.81 177.36 177.89 11,843,302 -1.62(-0.90%)
Dec 19, 2017 179.95 180.08 178.22 179.51 14,847,023 -1.31(-0.72%)
Dec 18, 2017 181.01 181.30 179.75 180.82 17,210,903 +0.64(+0.36%)
Dec 15, 2017 179.02 180.49 178.36 180.18 28,463,101 +1.79(+1.00%)
Dec 14, 2017 178.29 180.36 177.68 178.39 13,573,068 +0.09(+0.05%)
Dec 13, 2017 177.30 179.16 177.25 178.30 14,610,266 +1.34(+0.76%)
Dec 12, 2017 178.60 179.18 176.60 176.96 16,795,729 -2.08(-1.16%)
Dec 11, 2017 179.30 180.22 178.80 179.04 13,158,481 +0.04(+0.02%)
Dec 08, 2017 181.53 182.26 178.74 179.00 19,883,764 -1.14(-0.63%)
Dec 07, 2017 175.80 180.39 175.80 180.14 20,352,923 +4.08(+2.32%)
Dec 06, 2017 172.50 176.77 171.90 176.06 20,195,781 +3.23(+1.87%)
Dec 05, 2017 170.45 175.38 169.01 172.83 20,166,951 +1.36(+0.79%)
Dec 04, 2017 176.29 176.57 170.79 171.47 24,432,523 -3.63(-2.07%)
Dec 01, 2017 176.03 177.48 175.43 175.10 20,182,523 -2.08(-1.17%)
Nov 30, 2017 176.85 178.26 175.20 177.18 25,197,277 +2.05(+1.17%)
Nov 29, 2017 181.89 181.97 174.00 175.13 41,893,023 -7.29(-4.00%)
Nov 28, 2017 183.51 184.25 182.09 182.42 14,376,132 -0.61(-0.33%)
Nov 27, 2017 182.56 183.73 181.99 183.03 12,338,742 +0.25(+0.14%)
Nov 24, 2017 180.40 183.15 180.29 182.78 9,426,283 +1.91(+1.06%)
Nov 22, 2017 181.30 181.73 180.44 180.87 10,376,329 -0.99(-0.54%)
Nov 21, 2017 179.15 181.89 178.99 181.86 14,488,998 +3.12(+1.75%)
Nov 20, 2017 178.87 179.50 178.10 178.74 10,044,656 -0.26(-0.15%)
Nov 17, 2017 179.30 179.98 178.90 179.00 13,017,980 -0.59(-0.33%)
Nov 16, 2017 178.76 179.83 178.50 179.59 15,237,218 +1.64(+0.92%)
Nov 15, 2017 176.66 178.57 176.40 177.95 10,228,630 -0.12(-0.07%)
Nov 14, 2017 178.13 178.97 177.18 178.07 9,542,487 -0.70(-0.39%)
Nov 13, 2017 177.50 179.04 177.30 178.77 9,520,708 +0.31(+0.17%)
Nov 10, 2017 178.35 179.10 177.96 178.46 11,070,189 -0.84(-0.47%)
Nov 09, 2017 178.31 179.40 177.09 179.30 12,603,845 -0.26(-0.14%)
Nov 08, 2017 179.79 180.35 179.11 179.56 10,483,736 -0.69(-0.38%)
Nov 07, 2017 180.50 180.75 178.96 180.25 12,913,206 +0.08(+0.04%)
Nov 06, 2017 178.56 180.45 178.34 180.17 13,281,841 +1.25(+0.70%)
Nov 03, 2017 179.29 179.86 176.71 178.92 17,822,131 +0.00(+0.00%)
Nov 02, 2017 180.63 181.94 177.34 178.92 35,499,418 -3.74(-2.05%)
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.