Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 118.12 118.79 117.42 118.55 7,682,174 +0.65(+0.55%)
Jan 30, 2018 118.16 118.61 117.97 117.90 8,543,026 -1.23(-1.03%)
Jan 29, 2018 120.95 121.08 118.99 119.13 6,556,624 -1.41(-1.17%)
Jan 26, 2018 120.02 120.60 119.06 120.55 5,873,393 +1.05(+0.88%)
Jan 25, 2018 119.29 119.73 118.93 119.50 7,494,816 +0.64(+0.54%)
Jan 24, 2018 119.33 119.72 118.06 118.86 6,816,932 -0.10(-0.08%)
Jan 23, 2018 118.91 119.77 118.53 118.95 5,954,418 +0.31(+0.26%)
Jan 22, 2018 117.25 118.65 116.81 118.65 9,800,574 +1.56(+1.33%)
Jan 19, 2018 117.43 118.00 116.35 117.09 8,645,846 -0.39(-0.33%)
Jan 18, 2018 116.92 117.56 116.45 117.48 9,072,311 +1.08(+0.93%)
Jan 17, 2018 115.66 116.58 115.21 116.41 8,373,222 +1.52(+1.32%)
Jan 16, 2018 115.64 116.37 114.43 114.89 8,623,885 +0.29(+0.25%)
Jan 12, 2018 114.60 114.60 114.60 0 +0.24(+0.21%)
Jan 11, 2018 113.37 114.50 113.26 114.36 6,268,546 +0.82(+0.72%)
Jan 10, 2018 113.61 113.54 7,848,838 -0.12(-0.11%)
Jan 09, 2018 114.49 114.49 113.24 113.67 6,665,603 -0.22(-0.19%)
Jan 08, 2018 113.19 114.97 112.67 113.89 6,979,626 +0.46(+0.40%)
Jan 05, 2018 111.64 113.56 111.11 113.43 9,001,929 +2.65(+2.39%)
Jan 04, 2018 110.94 112.00 110.73 110.78 8,178,935 +0.41(+0.37%)
Jan 03, 2018 109.70 110.49 109.42 110.36 7,278,453 +1.09(+1.00%)
Jan 02, 2018 109.33 109.74 108.74 109.28 6,370,787 +0.47(+0.43%)
Dec 29, 2017 108.81 108.81 108.81 0 -0.31(-0.29%)
Dec 28, 2017 109.08 109.67 108.78 109.12 7,268,472 +0.31(+0.29%)
Dec 27, 2017 107.54 108.86 107.50 108.81 7,410,793 +0.98(+0.91%)
Dec 26, 2017 106.95 108.25 106.95 107.83 4,132,435 +0.29(+0.27%)
Dec 22, 2017 107.25 107.94 107.12 107.54 6,486,529 +0.27(+0.25%)
Dec 21, 2017 107.45 107.93 107.19 107.27 9,290,697 +0.28(+0.26%)
Dec 20, 2017 107.57 107.93 106.87 107.00 6,497,729 -0.02(-0.02%)
Dec 19, 2017 108.10 108.10 107.00 107.02 8,277,235 -1.34(-1.24%)
Dec 18, 2017 109.45 109.50 108.07 108.36 9,388,592 -0.26(-0.24%)
Dec 15, 2017 108.76 108.93 107.25 108.62 17,172,886 +0.86(+0.80%)
Dec 14, 2017 108.36 108.88 107.76 107.76 10,283,131 -0.37(-0.34%)
Dec 13, 2017 108.55 109.14 108.02 108.13 8,476,302 -0.14(-0.13%)
Dec 12, 2017 108.27 108.53 106.89 108.27 9,172,915 +1.04(+0.97%)
Dec 11, 2017 107.36 108.17 107.03 107.23 7,898,563 -0.22(-0.20%)
Dec 08, 2017 107.00 107.46 106.70 107.45 7,958,651 +1.15(+1.08%)
Dec 07, 2017 104.75 106.32 104.45 106.31 7,735,907 +1.58(+1.51%)
Dec 06, 2017 103.53 105.14 103.31 104.72 7,891,746 +1.11(+1.07%)
Dec 05, 2017 103.91 104.25 101.73 103.62 12,659,664 +1.10(+1.07%)
Dec 04, 2017 106.24 106.36 102.08 102.52 19,810,392 -3.15(-2.98%)
Dec 01, 2017 107.24 107.30 105.10 105.67 13,729,289 -1.78(-1.65%)
Nov 30, 2017 105.45 107.44 105.00 107.44 19,420,348 +2.61(+2.48%)
Nov 29, 2017 108.43 108.43 102.01 104.84 15,199,530 -3.34(-3.09%)
Nov 28, 2017 107.45 108.42 107.42 108.18 6,990,561 +0.94(+0.87%)
Nov 27, 2017 106.88 107.40 106.80 107.24 6,934,179 +0.39(+0.37%)
Nov 24, 2017 106.22 107.03 106.06 106.85 3,191,623 +1.10(+1.04%)
Nov 22, 2017 106.40 106.56 105.64 105.75 4,262,690 -0.60(-0.57%)
Nov 21, 2017 105.40 106.39 105.26 106.36 6,765,714 +1.43(+1.36%)
Nov 20, 2017 104.92 105.62 104.68 104.92 7,201,928 +0.12(+0.12%)
Nov 17, 2017 105.63 105.84 104.69 104.80 9,234,434 -1.14(-1.08%)
Nov 16, 2017 105.69 106.35 105.52 105.95 5,925,196 +0.92(+0.88%)
Nov 15, 2017 106.06 106.57 104.92 105.03 7,235,447 -1.65(-1.54%)
Nov 14, 2017 105.82 106.73 105.56 106.67 5,962,101 +0.55(+0.52%)
Nov 13, 2017 106.26 106.55 106.06 106.12 7,543,109 -0.46(-0.43%)
Nov 10, 2017 106.42 106.67 106.01 106.58 4,407,754 -0.25(-0.23%)
Nov 09, 2017 106.50 106.90 105.67 106.83 4,549,932 -0.31(-0.29%)
Nov 08, 2017 106.70 107.55 106.52 107.14 4,637,985 +0.36(+0.34%)
Nov 07, 2017 106.93 107.14 106.27 106.78 3,881,111 +0.16(+0.15%)
Nov 06, 2017 106.08 106.83 105.93 106.62 4,298,461 +0.53(+0.50%)
Nov 03, 2017 105.68 106.14 105.27 106.08 3,945,369 +0.36(+0.34%)
Nov 02, 2017 105.76 106.09 104.98 105.72 5,780,408 -0.09(-0.08%)
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.