Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 152.91 155.32 152.91 153.48 2,947,727 +0.15(+0.10%)
Jan 30, 2018 153.00 153.74 152.55 153.33 1,505,952 -0.12(-0.08%)
Jan 29, 2018 155.28 156.49 153.38 153.45 1,221,765 -1.71(-1.10%)
Jan 26, 2018 154.56 155.54 153.71 155.16 1,131,286 +0.99(+0.64%)
Jan 25, 2018 154.99 155.19 153.28 154.17 1,228,140 -0.82(-0.53%)
Jan 24, 2018 154.30 155.86 153.17 154.99 1,048,129 +0.74(+0.48%)
Jan 23, 2018 155.70 156.02 153.84 154.25 842,689 -1.20(-0.77%)
Jan 22, 2018 155.45 153.71 155.45 910,713 +1.17(+0.76%)
Jan 19, 2018 153.01 154.44 152.50 154.28 1,558,779 +2.07(+1.36%)
Jan 18, 2018 152.04 152.77 151.72 152.21 1,140,937 +0.76(+0.50%)
Jan 17, 2018 153.24 153.98 151.26 151.45 1,469,432 -0.75(-0.49%)
Jan 16, 2018 154.14 154.87 151.40 152.20 1,298,445 -0.53(-0.35%)
Jan 12, 2018 152.73 152.73 152.73 0 -0.08(-0.05%)
Jan 11, 2018 153.09 153.35 151.51 152.81 1,056,143 -0.09(-0.06%)
Jan 10, 2018 151.90 152.90 1,182,725 +0.27(+0.18%)
Jan 09, 2018 151.50 153.16 151.32 152.63 944,763 +0.90(+0.59%)
Jan 08, 2018 150.73 152.71 150.26 151.73 1,118,233 +2.08(+1.39%)
Jan 05, 2018 148.49 149.77 148.25 149.65 953,983 +0.97(+0.65%)
Jan 04, 2018 148.29 150.34 147.62 148.68 1,551,464 +1.57(+1.07%)
Jan 03, 2018 144.34 147.31 143.68 147.11 1,341,263 +2.32(+1.60%)
Jan 02, 2018 146.12 146.51 144.42 144.79 1,081,722 -1.26(-0.86%)
Dec 29, 2017 146.05 146.05 146.05 0 -0.26(-0.18%)
Dec 28, 2017 146.46 146.48 145.55 146.31 848,542 +0.36(+0.25%)
Dec 27, 2017 145.73 146.83 144.84 145.95 1,267,606 -2.99(-2.01%)
Dec 26, 2017 148.63 149.29 147.85 148.94 1,545,166 -0.04(-0.03%)
Dec 22, 2017 151.12 151.31 148.73 148.98 1,164,041 -1.90(-1.26%)
Dec 21, 2017 150.02 151.22 149.55 150.88 1,758,270 +1.44(+0.96%)
Dec 20, 2017 150.77 150.91 148.12 149.44 1,523,649 -0.72(-0.48%)
Dec 19, 2017 151.96 152.10 150.07 150.16 1,176,127 -1.12(-0.74%)
Dec 18, 2017 152.28 152.67 150.80 151.28 1,398,529 +0.21(+0.14%)
Dec 15, 2017 150.69 151.80 150.00 151.07 2,241,281 +0.65(+0.43%)
Dec 14, 2017 152.26 152.60 150.04 150.42 2,215,345 -1.19(-0.78%)
Dec 13, 2017 153.10 153.55 151.35 151.61 1,285,874 -1.42(-0.93%)
Dec 12, 2017 152.56 153.65 152.20 153.03 1,326,990 +0.32(+0.21%)
Dec 11, 2017 153.20 153.68 152.22 152.71 1,019,674 -0.11(-0.07%)
Dec 08, 2017 152.67 153.02 151.01 152.82 1,494,394 +0.75(+0.49%)
Dec 07, 2017 152.50 153.49 150.29 152.07 1,489,570 -0.68(-0.45%)
Dec 06, 2017 152.38 153.20 149.69 152.75 1,431,913 +0.64(+0.42%)
Dec 05, 2017 153.52 155.29 151.58 152.11 2,130,064 -1.30(-0.85%)
Dec 04, 2017 153.50 154.03 153.06 153.41 2,446,033 +2.62(+1.74%)
Dec 01, 2017 151.46 152.14 148.82 150.79 2,808,015 +1.25(+0.84%)
Nov 30, 2017 148.26 151.85 147.84 149.54 2,434,088 +1.71(+1.16%)
Nov 29, 2017 145.85 149.29 145.76 147.83 2,557,708 +2.71(+1.87%)
Nov 28, 2017 142.45 145.21 141.71 145.12 1,371,644 +3.05(+2.15%)
Nov 27, 2017 142.28 143.42 141.99 142.07 1,060,125 +0.21(+0.15%)
Nov 24, 2017 142.29 142.95 141.64 141.86 312,282 -0.01(-0.01%)
Nov 22, 2017 143.29 143.29 140.51 141.87 1,040,699 -0.71(-0.50%)
Nov 21, 2017 142.72 143.99 141.64 142.58 1,077,987 +0.68(+0.48%)
Nov 20, 2017 140.11 142.64 139.75 141.90 1,137,974 +2.41(+1.73%)
Nov 17, 2017 139.57 140.13 139.04 139.49 924,322 -0.60(-0.43%)
Nov 16, 2017 140.38 140.61 139.26 140.09 740,751 +0.42(+0.30%)
Nov 15, 2017 139.72 141.44 139.51 139.67 1,017,163 -0.53(-0.38%)
Nov 14, 2017 139.68 141.04 138.93 140.20 1,267,450 +0.05(+0.04%)
Nov 13, 2017 137.72 140.35 137.51 140.15 1,142,153 +2.27(+1.65%)
Nov 10, 2017 138.18 139.00 137.56 137.88 750,198 -0.16(-0.12%)
Nov 09, 2017 137.34 138.16 136.35 138.04 764,077 +0.44(+0.32%)
Nov 08, 2017 137.56 138.15 137.37 137.60 796,976 +0.05(+0.04%)
Nov 07, 2017 138.39 139.44 136.85 137.55 755,780 -0.61(-0.44%)
Nov 06, 2017 139.68 139.90 137.67 138.16 1,079,927 -1.90(-1.36%)
Nov 03, 2017 139.53 141.07 139.41 140.06 1,720,387 -0.24(-0.17%)
Nov 02, 2017 136.15 140.57 136.01 140.30 1,553,803 +4.16(+3.06%)
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.