Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 249.56 251.54 246.26 246.41 1,739,339 -2.33(-0.94%)
Feb 27, 2018 254.63 255.92 248.61 248.74 1,393,610 -5.77(-2.27%)
Feb 26, 2018 253.00 255.15 250.00 254.51 1,533,937 +2.29(+0.91%)
Feb 23, 2018 248.22 252.24 247.50 252.22 1,806,885 +6.79(+2.77%)
Feb 22, 2018 245.43 1,383,450 +2.13(+0.88%)
Feb 21, 2018 241.00 247.75 240.98 243.30 1,260,983 +2.32(+0.96%)
Feb 20, 2018 244.30 240.25 240.98 1,125,375 -3.21(-1.31%)
Feb 16, 2018 244.19 244.19 244.19 0 -0.84(-0.34%)
Feb 15, 2018 241.92 245.13 238.67 245.03 1,707,678 +4.21(+1.75%)
Feb 14, 2018 239.75 242.33 238.85 240.82 1,817,097 +0.50(+0.21%)
Feb 13, 2018 241.53 240.32 1,516,592 +0.39(+0.16%)
Feb 12, 2018 236.81 241.38 235.40 239.93 2,665,370 +4.61(+1.96%)
Feb 09, 2018 235.70 239.00 226.20 235.32 5,153,335 -3.95(-1.65%)
Feb 08, 2018 251.65 251.65 239.14 239.27 2,735,095 -11.88(-4.73%)
Feb 07, 2018 248.96 254.47 248.51 251.15 1,513,814 +0.97(+0.39%)
Feb 06, 2018 244.44 254.09 242.51 250.18 3,359,372 -1.49(-0.59%)
Feb 05, 2018 252.48 258.52 249.00 251.67 2,287,647 -4.20(-1.64%)
Feb 02, 2018 260.58 261.24 255.72 255.87 1,655,040 -5.96(-2.28%)
Feb 01, 2018 258.15 265.67 257.33 261.83 2,318,089 -0.65(-0.25%)
Jan 31, 2018 263.70 267.17 261.66 262.48 1,710,067 +1.02(+0.39%)
Jan 30, 2018 266.54 266.69 259.51 261.46 2,455,252 -6.23(-2.33%)
Jan 29, 2018 267.50 270.55 267.27 267.69 1,153,244 -1.16(-0.43%)
Jan 26, 2018 268.51 269.00 265.69 268.85 1,522,166 +0.81(+0.30%)
Jan 25, 2018 271.10 271.10 266.77 268.04 1,603,418 -2.37(-0.88%)
Jan 24, 2018 272.44 272.88 268.82 270.41 1,375,285 -1.61(-0.59%)
Jan 23, 2018 273.95 273.95 271.32 272.02 1,175,761 -1.87(-0.68%)
Jan 22, 2018 273.05 274.10 271.30 273.89 1,006,120 -0.43(-0.16%)
Jan 19, 2018 272.78 274.37 269.82 274.32 1,420,389 +2.14(+0.79%)
Jan 18, 2018 272.27 274.66 270.65 272.18 1,856,781 +0.69(+0.25%)
Jan 17, 2018 270.64 271.90 268.05 271.49 1,378,087 +1.91(+0.71%)
Jan 16, 2018 272.27 273.16 267.21 269.58 1,668,561 -2.27(-0.84%)
Jan 12, 2018 271.85 271.85 271.85 0 +0.66(+0.24%)
Jan 11, 2018 268.50 271.20 267.62 271.19 1,651,851 +3.18(+1.19%)
Jan 10, 2018 268.01 1,644,391 +0.26(+0.10%)
Jan 09, 2018 270.00 271.00 267.00 267.75 1,647,492 -0.91(-0.34%)
Jan 08, 2018 268.90 270.17 266.89 268.66 1,955,549 +2.74(+1.03%)
Jan 05, 2018 266.25 271.39 263.62 265.92 2,863,948 +1.04(+0.39%)
Jan 04, 2018 262.29 266.22 262.00 264.88 2,600,127 +4.06(+1.56%)
Jan 03, 2018 257.26 261.57 256.01 260.82 2,149,438 +3.22(+1.25%)
Jan 02, 2018 250.83 257.60 250.00 257.60 2,461,111 +8.06(+3.23%)
Dec 29, 2017 249.54 249.54 249.54 0 +1.22(+0.49%)
Dec 28, 2017 250.00 250.62 247.27 248.32 1,002,200 -1.71(-0.68%)
Dec 27, 2017 250.26 250.35 248.81 250.03 890,153 +0.39(+0.16%)
Dec 26, 2017 250.40 251.25 249.21 249.64 756,067 -0.38(-0.15%)
Dec 22, 2017 250.56 251.55 249.17 250.02 1,341,233 -0.15(-0.06%)
Dec 21, 2017 253.84 255.11 248.76 250.17 3,254,483 -0.90(-0.36%)
Dec 20, 2017 252.60 253.24 246.60 251.07 5,896,651 +8.53(+3.52%)
Dec 19, 2017 243.52 240.35 242.54 2,321,201 +0.63(+0.26%)
Dec 18, 2017 243.00 243.75 241.09 241.91 1,977,193 +1.86(+0.77%)
Dec 15, 2017 240.50 241.74 239.56 240.05 2,226,987 +1.55(+0.65%)
Dec 14, 2017 242.23 242.82 238.31 238.50 1,537,532 -3.52(-1.45%)
Dec 13, 2017 240.39 243.48 239.50 242.02 1,204,169 +2.52(+1.05%)
Dec 12, 2017 239.50 241.37 238.02 239.50 1,731,035 +0.89(+0.37%)
Dec 11, 2017 239.67 241.11 237.26 238.61 1,422,188 -2.12(-0.88%)
Dec 08, 2017 240.27 241.00 238.81 240.73 1,196,574 +1.43(+0.60%)
Dec 07, 2017 236.41 240.28 235.75 239.30 1,232,244 +2.91(+1.23%)
Dec 06, 2017 234.65 237.77 233.67 236.39 1,523,356 +0.99(+0.42%)
Dec 05, 2017 238.30 239.51 235.07 235.40 1,591,763 -3.65(-1.53%)
Dec 04, 2017 234.77 243.06 233.79 239.05 3,049,167 +8.21(+3.56%)
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.