Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 169.24 | 169.42 | 169.00 | 169.35 | 1,200 | -2.07(-1.21%) |
Jan 25, 2017 | 171.42 | 171.42 | 171.42 | 0 | +1.92(+1.13%) | |
Jan 20, 2017 | 169.50 | 169.50 | 169.50 | 0 | -2.14(-1.25%) | |
Jan 18, 2017 | 171.64 | 171.64 | 171.64 | 0 | -1.03(-0.60%) | |
Jan 11, 2017 | 172.67 | 172.67 | 172.67 | 46 | -2.97(-1.69%) | |
Jan 10, 2017 | 175.00 | 175.64 | 175.00 | 175.64 | 3,600 | +1.04(+0.60%) |
Jan 09, 2017 | 167.57 | 174.66 | 167.57 | 174.60 | 1,493 | +4.60(+2.71%) |
Jan 06, 2017 | 170.00 | 170.00 | 170.00 | 170.00 | 180 | -1.00(-0.58%) |
Jan 05, 2017 | 175.07 | 175.07 | 171.00 | 171.00 | 1,520 | -4.00(-2.29%) |
Jan 04, 2017 | 174.99 | 175.00 | 174.99 | 175.00 | 200 | +0.36(+0.21%) |
Jan 03, 2017 | 174.36 | 174.64 | 174.36 | 174.64 | 986 | +1.64(+0.95%) |
Dec 28, 2016 | 173.00 | 173.00 | 173.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 173.00 | 173.00 | 173.00 | 0 | -2.25(-1.28%) | |
Dec 21, 2016 | 175.32 | 175.32 | 175.25 | 175.25 | 1,220 | +0.25(+0.14%) |
Dec 20, 2016 | 175.00 | 175.00 | 175.00 | 175.00 | 208 | +0.66(+0.38%) |
Dec 19, 2016 | 171.30 | 174.34 | 171.30 | 174.34 | 762 | +6.33(+3.77%) |
Dec 16, 2016 | 173.70 | 173.70 | 168.01 | 168.01 | 1,322 | -6.98(-3.99%) |
Dec 15, 2016 | 171.36 | 174.99 | 170.00 | 174.99 | 500 | -0.78(-0.44%) |
Dec 14, 2016 | 175.77 | 175.77 | 175.77 | 175.77 | 135 | -3.23(-1.80%) |
Dec 13, 2016 | 178.98 | 179.00 | 178.98 | 179.00 | 520 | -2.99(-1.64%) |
Dec 12, 2016 | 174.63 | 181.99 | 174.63 | 181.99 | 1,070 | +6.79(+3.88%) |
Dec 09, 2016 | 173.01 | 175.25 | 173.00 | 175.20 | 590 | +2.20(+1.27%) |
Dec 08, 2016 | 172.65 | 173.00 | 172.65 | 173.00 | 200 | +0.40(+0.23%) |
Dec 07, 2016 | 175.01 | 175.01 | 172.60 | 172.60 | 1,100 | -2.40(-1.37%) |
Dec 05, 2016 | 175.00 | 175.00 | 175.00 | 0 | +3.00(+1.74%) | |
Dec 02, 2016 | 172.00 | 172.01 | 172.00 | 172.00 | 1,150 | -1.01(-0.58%) |
Dec 01, 2016 | 173.25 | 174.98 | 173.00 | 173.01 | 3,991 | +8.13(+4.93%) |
Nov 30, 2016 | 165.14 | 165.14 | 164.88 | 164.88 | 1,100 | -0.11(-0.07%) |
Nov 29, 2016 | 163.37 | 164.99 | 163.36 | 164.99 | 500 | +1.63(+1.00%) |
Nov 28, 2016 | 163.35 | 164.98 | 163.35 | 163.36 | 400 | +0.01(+0.01%) |
Nov 23, 2016 | 163.35 | 163.35 | 163.35 | 0 | +1.35(+0.83%) | |
Nov 22, 2016 | 162.00 | 162.00 | 162.00 | 162.00 | 200 | +2.29(+1.43%) |
Nov 21, 2016 | 152.95 | 159.71 | 152.95 | 159.71 | 1,982 | +6.11(+3.98%) |
Nov 18, 2016 | 153.60 | 153.61 | 153.59 | 153.60 | 1,400 | +1.95(+1.29%) |
Nov 17, 2016 | 151.45 | 152.47 | 151.45 | 151.65 | 3,900 | +0.15(+0.10%) |
Nov 16, 2016 | 150.00 | 151.76 | 150.00 | 151.50 | 1,300 | +0.74(+0.49%) |
Nov 14, 2016 | 150.76 | 150.76 | 150.76 | 120 | -0.73(-0.48%) | |
Nov 11, 2016 | 151.49 | 151.61 | 151.49 | 151.49 | 450 | +0.49(+0.32%) |
Nov 10, 2016 | 150.00 | 151.00 | 150.00 | 151.00 | 4,519 | +1.01(+0.67%) |
Nov 09, 2016 | 149.99 | 149.99 | 149.99 | 149.99 | 100 | +0.99(+0.66%) |
Nov 08, 2016 | 150.00 | 150.00 | 148.00 | 149.00 | 2,611 | -0.99(-0.66%) |
Nov 07, 2016 | 149.99 | 149.99 | 149.99 | 149.99 | 170 | +1.52(+1.02%) |
Nov 03, 2016 | 148.47 | 148.47 | 148.47 | 0 | -3.03(-2.00%) | |
Oct 24, 2016 | 151.50 | 151.50 | 151.50 | 50 | -5.48(-3.49%) | |
Oct 20, 2016 | 156.98 | 156.98 | 156.98 | 0 | -0.52(-0.33%) | |
Oct 18, 2016 | 157.50 | 157.50 | 157.50 | 0 | +0.49(+0.31%) | |
Oct 14, 2016 | 157.01 | 157.01 | 157.01 | 0 | -1.99(-1.25%) | |
Oct 11, 2016 | 159.00 | 159.00 | 159.00 | 38 | +1.03(+0.65%) | |
Oct 07, 2016 | 157.97 | 157.97 | 157.97 | 0 | -5.03(-3.09%) | |
Oct 06, 2016 | 155.48 | 163.00 | 155.48 | 163.00 | 2,287 | +7.59(+4.88%) |
Oct 05, 2016 | 153.00 | 155.41 | 152.98 | 155.41 | 2,510 | +2.41(+1.58%) |
Oct 04, 2016 | 153.00 | 153.00 | 153.00 | 153.00 | 1,015 | +1.00(+0.66%) |
Oct 03, 2016 | 152.01 | 152.01 | 152.00 | 152.00 | 362 | -0.05(-0.03%) |
Sep 30, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 612 | +0.00(+0.00%) |
Sep 29, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 1,027 | +0.00(+0.00%) |
Sep 28, 2016 | 152.05 | 152.05 | 152.05 | 152.05 | 170 | +0.05(+0.03%) |
Sep 27, 2016 | 152.06 | 152.06 | 152.00 | 152.00 | 1,572 | -1.50(-0.98%) |
Sep 26, 2016 | 153.01 | 153.50 | 153.01 | 153.50 | 270 | -0.50(-0.32%) |
Sep 23, 2016 | 154.00 | 154.00 | 154.00 | 154.00 | 100 | +1.16(+0.76%) |
Sep 22, 2016 | 154.93 | 154.94 | 152.84 | 152.84 | 460 | -0.57(-0.37%) |
Sep 20, 2016 | 153.41 | 153.41 | 153.41 | 0 | +3.41(+2.27%) | |
Sep 13, 2016 | 150.00 | 150.00 | 150.00 | 0 | -1.01(-0.67%) | |
Sep 09, 2016 | 151.01 | 151.01 | 151.01 | 12 | -0.99(-0.65%) | |
Sep 08, 2016 | 151.95 | 152.00 | 151.95 | 152.00 | 299 | +0.35(+0.23%) |
Sep 07, 2016 | 151.65 | 151.65 | 151.65 | 151.65 | 160 | +0.00(+0.00%) |
Sep 06, 2016 | 151.65 | 152.00 | 151.65 | 151.65 | 1,804 | +0.00(+0.00%) |
Sep 01, 2016 | 151.65 | 151.65 | 151.65 | 0 | +0.00(+0.00%) | |
Aug 31, 2016 | 151.93 | 151.93 | 150.98 | 151.65 | 1,625 | -2.24(-1.46%) |
Aug 30, 2016 | 150.81 | 153.89 | 150.81 | 153.89 | 200 | +3.09(+2.05%) |
Aug 29, 2016 | 150.81 | 150.81 | 150.80 | 150.80 | 1,100 | +0.00(+0.00%) |
Aug 26, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 800 | +0.00(+0.00%) |
Aug 25, 2016 | 150.80 | 150.90 | 150.80 | 150.80 | 1,200 | +0.00(+0.00%) |
Aug 24, 2016 | 150.80 | 151.00 | 150.80 | 150.80 | 1,124 | +0.00(+0.00%) |
Aug 23, 2016 | 150.80 | 150.80 | 150.80 | 150.80 | 1,000 | -0.05(-0.03%) |
Aug 17, 2016 | 150.85 | 150.85 | 150.85 | 50 | +0.45(+0.30%) | |
Aug 16, 2016 | 149.92 | 150.40 | 149.92 | 150.40 | 1,000 | +1.64(+1.10%) |
Aug 15, 2016 | 148.76 | 148.76 | 148.76 | 148.76 | 150 | +0.01(+0.01%) |
Aug 12, 2016 | 148.76 | 148.76 | 148.74 | 148.75 | 500 | +0.89(+0.60%) |
Aug 11, 2016 | 147.86 | 147.86 | 147.86 | 147.86 | 631 | -0.13(-0.09%) |
Aug 10, 2016 | 147.00 | 147.99 | 147.00 | 147.99 | 471 | +1.00(+0.68%) |
Aug 05, 2016 | 146.99 | 146.99 | 146.99 | 0 | +1.99(+1.37%) | |
Aug 04, 2016 | 146.02 | 146.02 | 145.00 | 145.00 | 235 | -0.19(-0.13%) |
Aug 03, 2016 | 144.99 | 145.19 | 144.99 | 145.19 | 1,921 | +2.18(+1.52%) |
Aug 02, 2016 | 143.01 | 143.01 | 143.01 | 143.01 | 120 | +0.50(+0.35%) |
Jul 29, 2016 | 142.51 | 142.51 | 142.51 | 0 | +0.01(+0.01%) | |
Jul 28, 2016 | 142.49 | 142.50 | 142.47 | 142.50 | 400 | +0.49(+0.35%) |
Jul 26, 2016 | 142.01 | 142.01 | 142.01 | 100 | +3.90(+2.82%) | |
Jul 22, 2016 | 138.11 | 138.11 | 138.11 | 0 | -2.89(-2.05%) | |
Jul 21, 2016 | 141.00 | 141.00 | 140.99 | 141.00 | 5,585 | +0.00(+0.00%) |
Jul 20, 2016 | 140.99 | 141.00 | 140.99 | 141.00 | 3,050 | +1.00(+0.71%) |
Jul 19, 2016 | 140.00 | 140.00 | 140.00 | 140.00 | 1,630 | +0.00(+0.00%) |
Jul 18, 2016 | 140.00 | 140.00 | 139.99 | 140.00 | 1,125 | +2.00(+1.45%) |
Jul 15, 2016 | 138.01 | 138.01 | 138.00 | 138.00 | 950 | +1.29(+0.94%) |
Jul 13, 2016 | 136.71 | 136.71 | 136.71 | 0 | -5.29(-3.73%) | |
Jul 12, 2016 | 140.98 | 142.00 | 140.98 | 142.00 | 2,120 | +6.99(+5.18%) |
Jul 07, 2016 | 135.01 | 135.01 | 135.01 | 130 | +0.01(+0.01%) | |
Jul 05, 2016 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | -1.00(-0.74%) |
Jun 30, 2016 | 136.00 | 136.00 | 136.00 | 0 | -6.00(-4.23%) | |
Jun 29, 2016 | 138.83 | 143.08 | 138.83 | 142.00 | 635 | +5.75(+4.22%) |
Jun 27, 2016 | 136.25 | 136.25 | 136.25 | 88 | -3.25(-2.33%) | |
Jun 24, 2016 | 139.50 | 139.50 | 139.50 | 139.50 | 130 | -0.50(-0.36%) |
Jun 23, 2016 | 139.99 | 139.99 | 139.99 | 140.00 | 230 | +6.08(+4.54%) |
Jun 17, 2016 | 133.92 | 133.92 | 133.92 | 0 | -4.08(-2.96%) | |
Jun 16, 2016 | 138.00 | 138.01 | 138.00 | 138.00 | 800 | -2.00(-1.43%) |
Jun 15, 2016 | 139.98 | 140.00 | 139.98 | 140.00 | 450 | +0.00(+0.00%) |
Jun 14, 2016 | 139.99 | 140.00 | 139.99 | 140.00 | 640 | -2.01(-1.42%) |
Jun 13, 2016 | 142.01 | 142.02 | 142.01 | 142.01 | 1,250 | +0.00(+0.00%) |
Jun 10, 2016 | 142.43 | 142.44 | 142.00 | 142.01 | 920 | -0.49(-0.34%) |
Jun 08, 2016 | 142.50 | 142.50 | 142.50 | 85 | -0.50(-0.35%) | |
Jun 07, 2016 | 142.00 | 143.00 | 142.00 | 143.00 | 1,950 | +2.00(+1.42%) |
Jun 06, 2016 | 140.98 | 141.00 | 140.98 | 141.00 | 750 | +3.59(+2.61%) |
Jun 03, 2016 | 137.41 | 137.41 | 137.41 | 137.41 | 272 | -2.59(-1.85%) |
Jun 01, 2016 | 140.00 | 140.00 | 140.00 | 0 | +1.99(+1.44%) | |
May 31, 2016 | 133.45 | 138.01 | 133.45 | 138.01 | 600 | +8.01(+6.16%) |
May 25, 2016 | 130.00 | 130.00 | 130.00 | 0 | +2.54(+1.99%) | |
May 20, 2016 | 127.46 | 127.46 | 127.46 | 0 | -0.10(-0.08%) | |
May 19, 2016 | 127.75 | 127.75 | 127.56 | 127.56 | 1,431 | -0.19(-0.15%) |
May 16, 2016 | 127.75 | 127.75 | 127.75 | 140 | -2.00(-1.54%) | |
May 10, 2016 | 129.75 | 129.75 | 129.75 | 0 | +0.65(+0.50%) | |
May 06, 2016 | 129.10 | 129.10 | 129.10 | 6 | -0.65(-0.50%) | |
May 04, 2016 | 129.75 | 129.75 | 129.75 | 73 | +0.85(+0.66%) | |
May 03, 2016 | 128.90 | 128.90 | 128.90 | 128.90 | 600 | -0.10(-0.08%) |
Apr 29, 2016 | 129.00 | 129.00 | 129.00 | 0 | -1.16(-0.89%) | |
Apr 28, 2016 | 130.16 | 130.16 | 130.16 | 130.16 | 100 | +0.16(+0.12%) |
Apr 27, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 260 | +0.00(+0.00%) |
Apr 26, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 350 | +0.00(+0.00%) |
Apr 22, 2016 | 130.00 | 130.00 | 130.00 | 50 | +1.00(+0.78%) | |
Apr 20, 2016 | 129.00 | 129.00 | 129.00 | 0 | +0.00(+0.00%) | |
Apr 18, 2016 | 129.00 | 129.00 | 129.00 | 5 | -0.50(-0.39%) | |
Apr 08, 2016 | 129.50 | 129.50 | 129.50 | 29 | +2.81(+2.22%) | |
Apr 07, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 601 | +0.00(+0.00%) |
Apr 06, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 530 | +0.00(+0.00%) |
Apr 05, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 523 | +0.69(+0.55%) |
Apr 01, 2016 | 126.00 | 126.00 | 126.00 | 0 | +0.23(+0.18%) | |
Mar 31, 2016 | 125.77 | 125.77 | 125.77 | 125.77 | 202 | +2.63(+2.14%) |
Mar 30, 2016 | 121.50 | 123.14 | 121.50 | 123.14 | 555 | +0.72(+0.59%) |
Mar 29, 2016 | 122.43 | 122.43 | 122.42 | 122.42 | 443 | -1.49(-1.20%) |
Mar 23, 2016 | 123.91 | 123.91 | 123.91 | 19 | -1.33(-1.06%) | |
Mar 18, 2016 | 125.24 | 125.24 | 125.24 | 0 | +1.24(+1.00%) | |
Mar 17, 2016 | 124.01 | 124.01 | 124.00 | 124.00 | 364 | -0.60(-0.48%) |
Mar 16, 2016 | 125.35 | 125.35 | 124.60 | 124.60 | 307 | -1.40(-1.11%) |
Mar 14, 2016 | 126.00 | 126.00 | 126.00 | 23 | -0.26(-0.21%) | |
Mar 11, 2016 | 126.26 | 126.26 | 126.26 | 126.26 | 179 | +0.26(+0.21%) |
Mar 10, 2016 | 127.11 | 127.11 | 126.00 | 126.00 | 731 | -2.48(-1.93%) |
Mar 09, 2016 | 128.48 | 128.48 | 128.48 | 128.48 | 100 | -0.02(-0.02%) |
Mar 08, 2016 | 128.50 | 128.50 | 128.50 | 128.50 | 150 | -0.44(-0.34%) |
Mar 07, 2016 | 127.51 | 128.94 | 127.50 | 128.94 | 480 | -1.06(-0.82%) |
Mar 04, 2016 | 129.00 | 129.00 | 130.00 | 373 | +1.00(+0.78%) | |
Mar 03, 2016 | 128.95 | 129.00 | 128.95 | 129.00 | 850 | +0.00(+0.00%) |
Mar 01, 2016 | 129.00 | 129.00 | 129.00 | 31 | +1.00(+0.78%) | |
Feb 26, 2016 | 128.00 | 128.00 | 128.00 | 0 | +0.00(+0.00%) | |
Feb 25, 2016 | 127.99 | 128.00 | 127.99 | 128.00 | 320 | +1.41(+1.11%) |
Feb 24, 2016 | 126.00 | 126.59 | 126.00 | 126.59 | 200 | -1.81(-1.41%) |
Feb 18, 2016 | 128.40 | 128.40 | 128.40 | 125 | -0.59(-0.46%) | |
Feb 17, 2016 | 123.01 | 128.99 | 123.01 | 128.99 | 275 | +3.99(+3.19%) |
Feb 12, 2016 | 125.00 | 125.00 | 125.00 | 10 | +0.00(+0.00%) | |
Feb 10, 2016 | 125.00 | 125.00 | 125.00 | 50 | +0.00(+0.00%) | |
Feb 09, 2016 | 125.01 | 125.01 | 125.00 | 125.00 | 200 | -4.99(-3.84%) |
Feb 08, 2016 | 130.00 | 130.00 | 129.99 | 129.99 | 570 | -0.01(-0.01%) |
Feb 05, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 250 | -0.51(-0.39%) |
Feb 04, 2016 | 130.65 | 130.65 | 130.51 | 130.51 | 340 | +3.50(+2.76%) |
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.
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.