Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 182.30 182.88 178.14 178.32 18,627,952 -3.14(-1.73%)
Feb 27, 2018 184.45 184.70 181.46 181.46 15,818,133 -3.47(-1.88%)
Feb 26, 2018 184.58 185.66 183.22 184.93 17,585,608 +1.64(+0.89%)
Feb 23, 2018 179.90 183.39 179.51 183.29 19,007,288 +4.30(+2.40%)
Feb 22, 2018 177.41 178.99 17,777,616 +1.08(+0.61%)
Feb 21, 2018 176.71 181.24 176.40 177.91 23,175,532 +1.90(+1.08%)
Feb 20, 2018 175.77 177.95 175.11 176.01 21,088,404 -1.35(-0.76%)
Feb 16, 2018 177.36 177.36 177.36 0 -2.60(-1.44%)
Feb 15, 2018 179.52 177.45 179.96 20,771,864 +0.44(+0.25%)
Feb 14, 2018 173.45 179.75 173.25 179.52 28,914,180 +6.37(+3.68%)
Feb 13, 2018 175.62 175.97 173.11 173.15 21,439,850 -3.26(-1.85%)
Feb 12, 2018 177.06 177.50 171.84 176.41 32,062,386 +0.30(+0.17%)
Feb 09, 2018 174.76 176.90 167.18 176.11 39,887,624 +4.53(+2.64%)
Feb 08, 2018 181.84 171.48 171.58 38,415,232 -8.60(-4.77%)
Feb 07, 2018 184.15 185.06 179.95 180.18 27,493,180 -5.13(-2.77%)
Feb 06, 2018 178.57 185.73 177.74 185.31 37,727,908 +4.05(+2.23%)
Feb 05, 2018 186.93 190.61 180.61 181.26 32,856,136 -9.02(-4.74%)
Feb 02, 2018 192.04 194.21 189.98 190.28 26,677,484 -2.81(-1.46%)
Feb 01, 2018 188.22 195.32 187.89 193.09 53,983,244 +6.20(+3.32%)
Jan 31, 2018 188.37 189.75 185.22 186.89 42,360,220 -0.23(-0.12%)
Jan 30, 2018 187.62 188.18 181.84 187.12 20,842,584 +1.14(+0.61%)
Jan 29, 2018 188.75 188.84 185.63 185.98 20,335,472 -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 23,443,936 -2.80(-1.48%)
Jan 23, 2018 186.05 189.55 185.55 189.35 25,661,200 +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 23,255,304 +2.20(+1.24%)
Jan 17, 2018 179.26 179.32 175.80 177.60 27,972,452 -0.79(-0.44%)
Jan 16, 2018 181.50 181.75 178.04 178.39 35,379,928 -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 18,142,380 +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 17,210,904 +0.64(+0.36%)
Dec 15, 2017 179.02 180.49 178.36 180.18 28,463,100 +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 16,795,728 -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 20,352,924 +4.08(+2.32%)
Dec 06, 2017 172.50 176.77 171.90 176.06 20,195,780 +3.23(+1.87%)
Dec 05, 2017 170.45 175.38 169.01 172.83 20,166,952 +1.36(+0.79%)
Dec 04, 2017 176.29 176.57 170.79 171.47 24,432,524 -3.63(-2.07%)
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.