Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 307.01 308.24 300.22 300.38 1,126,949 -2.48(-0.82%)
Jan 30, 2018 303.44 303.84 297.23 302.86 1,245,947 -3.66(-1.19%)
Jan 29, 2018 321.81 321.81 306.11 306.52 2,066,579 -8.64(-2.74%)
Jan 26, 2018 310.47 319.97 310.40 315.16 1,553,214 +5.93(+1.92%)
Jan 25, 2018 307.13 311.92 305.07 309.23 1,197,348 +4.65(+1.53%)
Jan 24, 2018 314.78 322.53 302.22 304.58 2,135,769 -9.33(-2.97%)
Jan 23, 2018 311.85 316.83 308.68 313.90 1,311,164 +2.88(+0.93%)
Jan 22, 2018 305.65 311.12 301.17 311.02 1,084,178 +5.58(+1.83%)
Jan 19, 2018 309.75 311.35 303.11 305.44 1,506,852 +3.15(+1.04%)
Jan 18, 2018 305.07 305.07 297.14 302.29 1,401,648 -2.07(-0.68%)
Jan 17, 2018 303.87 307.55 302.31 304.36 1,099,457 +2.18(+0.72%)
Jan 16, 2018 311.85 314.25 300.33 302.18 1,727,713 -6.33(-2.05%)
Jan 12, 2018 308.52 308.52 308.52 0 +1.34(+0.44%)
Jan 11, 2018 314.74 317.08 305.65 307.18 1,909,468 -7.04(-2.24%)
Jan 10, 2018 314.21 975,136 -3.89(-1.22%)
Jan 09, 2018 327.39 327.43 315.56 318.11 1,125,837 -5.37(-1.66%)
Jan 08, 2018 323.98 326.47 315.82 323.47 1,335,137 +0.47(+0.15%)
Jan 05, 2018 328.14 328.38 320.15 323.00 1,522,305 +4.00(+1.25%)
Jan 04, 2018 323.45 326.51 315.81 319.01 1,336,361 -1.86(-0.58%)
Jan 03, 2018 328.37 328.91 319.73 320.86 1,531,488 -5.99(-1.83%)
Jan 02, 2018 326.50 329.19 322.74 326.85 2,053,079 +3.10(+0.96%)
Dec 29, 2017 323.75 323.75 323.75 0 -4.58(-1.39%)
Dec 28, 2017 339.10 340.41 323.88 328.33 1,983,542 -10.96(-3.23%)
Dec 27, 2017 339.71 341.42 335.95 339.29 602,652 +0.08(+0.02%)
Dec 26, 2017 340.44 343.39 330.56 339.21 900,685 -3.84(-1.12%)
Dec 22, 2017 352.47 352.79 340.61 343.04 791,268 -5.38(-1.54%)
Dec 21, 2017 348.68 354.31 347.26 348.42 1,545,515 +8.38(+2.46%)
Dec 20, 2017 339.24 340.85 333.55 340.04 1,022,898 +0.52(+0.15%)
Dec 19, 2017 340.02 347.47 336.82 339.52 1,605,940 -1.44(-0.42%)
Dec 18, 2017 338.79 346.71 337.86 340.95 1,467,687 +7.14(+2.14%)
Dec 15, 2017 333.21 334.52 327.55 333.81 1,985,845 -0.60(-0.18%)
Dec 14, 2017 333.08 341.25 332.69 334.41 1,379,927 -1.29(-0.38%)
Dec 13, 2017 328.38 341.99 327.92 335.70 1,737,418 +12.46(+3.85%)
Dec 12, 2017 320.69 325.28 311.11 323.24 1,440,611 -0.23(-0.07%)
Dec 11, 2017 305.05 323.61 304.16 323.47 1,888,428 +21.82(+7.23%)
Dec 08, 2017 306.28 309.00 300.36 301.65 1,812,319 +1.09(+0.36%)
Dec 07, 2017 301.02 303.54 296.99 300.56 1,199,136 +1.94(+0.65%)
Dec 06, 2017 292.74 301.64 292.73 298.62 1,561,708 +0.27(+0.09%)
Dec 05, 2017 307.74 296.72 298.35 1,489,639 -10.25(-3.32%)
Dec 04, 2017 305.87 315.13 303.71 308.59 1,431,132 +4.70(+1.55%)
Dec 01, 2017 304.58 308.31 299.40 303.89 1,262,083 -4.51(-1.46%)
Nov 30, 2017 303.10 310.37 298.54 308.40 1,618,772 +4.70(+1.55%)
Nov 29, 2017 309.52 310.06 297.87 303.70 1,835,240 -7.09(-2.28%)
Nov 28, 2017 311.17 315.09 305.65 310.79 1,564,350 -1.44(-0.46%)
Nov 27, 2017 319.23 321.17 311.33 312.23 1,052,006 -10.00(-3.10%)
Nov 24, 2017 320.16 324.84 318.99 322.23 753,963 -3.27(-1.00%)
Nov 22, 2017 322.09 332.70 322.09 325.50 2,148,419 +2.53(+0.78%)
Nov 21, 2017 326.25 333.17 321.94 322.97 2,340,207 +0.87(+0.27%)
Nov 20, 2017 338.88 339.82 316.90 322.10 3,716,480 -21.93(-6.38%)
Nov 17, 2017 318.29 351.15 318.29 344.03 6,462,256 +38.63(+12.65%)
Nov 16, 2017 290.96 310.98 285.61 305.41 3,903,275 +22.25(+7.86%)
Nov 15, 2017 278.04 284.86 277.10 283.15 1,628,766 +3.66(+1.31%)
Nov 14, 2017 281.41 282.59 275.41 279.50 1,141,137 -3.37(-1.19%)
Nov 13, 2017 281.92 288.79 281.78 282.87 1,215,468 -0.66(-0.23%)
Nov 10, 2017 289.84 291.07 283.01 283.53 2,089,937 -9.35(-3.19%)
Nov 09, 2017 292.57 296.28 287.42 292.88 1,180,726 -1.24(-0.42%)
Nov 08, 2017 286.46 300.19 285.53 294.12 1,530,624 +7.11(+2.48%)
Nov 07, 2017 288.80 291.81 286.30 287.01 1,524,910 -2.90(-1.00%)
Nov 06, 2017 280.84 290.20 278.97 289.91 3,389,536 +27.31(+10.40%)
Nov 03, 2017 257.45 267.21 257.45 262.61 1,495,537 +4.14(+1.60%)
Nov 02, 2017 258.03 264.09 254.76 258.47 942,970 +0.12(+0.05%)
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.