Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 233.62 235.48 230.53 230.67 1,857,989 -2.18(-0.94%)
Feb 27, 2018 238.37 239.58 232.73 232.86 1,488,676 -5.40(-2.27%)
Feb 26, 2018 236.84 238.86 234.03 238.26 1,638,575 +2.14(+0.91%)
Feb 23, 2018 232.37 236.13 231.69 236.11 1,930,142 +6.36(+2.77%)
Feb 22, 2018 229.76 1,477,823 +1.99(+0.88%)
Feb 21, 2018 225.61 231.93 225.59 227.76 1,347,001 +2.17(+0.96%)
Feb 20, 2018 228.70 224.91 225.59 1,202,143 -3.00(-1.31%)
Feb 16, 2018 228.60 228.60 228.60 0 -0.79(-0.34%)
Feb 15, 2018 226.47 229.48 223.43 229.38 1,824,168 +3.94(+1.75%)
Feb 14, 2018 224.44 226.85 223.60 225.44 1,941,051 +0.47(+0.21%)
Feb 13, 2018 226.11 224.97 1,620,047 +0.37(+0.16%)
Feb 12, 2018 221.69 225.96 220.37 224.61 2,847,190 +4.31(+1.96%)
Feb 09, 2018 220.65 223.74 211.75 220.29 5,504,873 -3.70(-1.65%)
Feb 08, 2018 235.58 235.58 223.87 223.99 2,921,671 -11.12(-4.73%)
Feb 07, 2018 233.06 238.22 232.64 235.11 1,617,079 +0.91(+0.39%)
Feb 06, 2018 228.83 237.86 227.02 234.20 3,588,533 -1.39(-0.59%)
Feb 05, 2018 236.36 242.01 233.10 235.60 2,443,700 -3.93(-1.64%)
Feb 02, 2018 243.94 244.56 239.39 239.53 1,767,939 -5.58(-2.28%)
Feb 01, 2018 241.66 248.70 240.90 245.11 2,476,219 -0.61(-0.25%)
Jan 31, 2018 246.86 250.11 244.95 245.72 1,826,720 +0.95(+0.39%)
Jan 30, 2018 249.52 249.66 242.94 244.76 2,622,738 -5.83(-2.33%)
Jan 29, 2018 250.42 253.27 250.20 250.59 1,231,913 -1.09(-0.43%)
Jan 26, 2018 251.36 251.82 248.72 251.68 1,626,001 +0.76(+0.30%)
Jan 25, 2018 253.79 253.79 249.73 250.92 1,712,796 -2.22(-0.88%)
Jan 24, 2018 255.04 255.45 251.65 253.14 1,469,101 -1.51(-0.59%)
Jan 23, 2018 256.46 256.46 253.99 254.65 1,255,966 -1.75(-0.68%)
Jan 22, 2018 255.61 256.60 253.98 256.40 1,074,753 -0.40(-0.16%)
Jan 19, 2018 255.36 256.85 252.59 256.80 1,517,281 +2.00(+0.79%)
Jan 18, 2018 254.88 257.12 253.37 254.80 1,983,442 +0.65(+0.25%)
Jan 17, 2018 253.36 254.54 250.93 254.15 1,472,094 +1.79(+0.71%)
Jan 16, 2018 254.88 255.72 250.15 252.37 1,782,383 -2.12(-0.84%)
Jan 12, 2018 254.49 254.49 254.49 0 +0.62(+0.24%)
Jan 11, 2018 251.35 253.88 250.53 253.87 1,764,533 +2.98(+1.19%)
Jan 10, 2018 250.90 1,756,564 +0.24(+0.10%)
Jan 09, 2018 252.76 253.69 249.95 250.65 1,759,876 -0.85(-0.34%)
Jan 08, 2018 251.73 252.92 249.85 251.50 2,088,948 +2.56(+1.03%)
Jan 05, 2018 249.25 254.06 246.78 248.94 3,059,314 +0.97(+0.39%)
Jan 04, 2018 245.54 249.22 245.27 247.97 2,777,496 +3.80(+1.56%)
Jan 03, 2018 240.83 244.87 239.66 244.16 2,296,063 +3.01(+1.25%)
Jan 02, 2018 234.81 241.15 234.03 241.15 2,628,997 +7.55(+3.23%)
Dec 29, 2017 233.60 233.60 233.60 0 +1.14(+0.49%)
Dec 28, 2017 234.03 234.62 231.48 232.46 1,070,565 -1.60(-0.68%)
Dec 27, 2017 234.28 234.36 232.92 234.06 950,875 +0.36(+0.16%)
Dec 26, 2017 234.41 235.21 233.30 233.70 807,642 -0.36(-0.15%)
Dec 22, 2017 234.56 235.49 233.26 234.05 1,432,726 -0.14(-0.06%)
Dec 21, 2017 237.63 238.82 232.87 234.19 3,476,489 -0.84(-0.36%)
Dec 20, 2017 236.47 237.07 230.85 235.04 6,298,895 +7.99(+3.52%)
Dec 19, 2017 227.97 225.00 227.05 2,479,543 +0.59(+0.26%)
Dec 18, 2017 227.48 228.18 225.70 226.46 2,112,068 +1.74(+0.77%)
Dec 15, 2017 225.14 226.30 224.26 224.72 2,378,902 +1.45(+0.65%)
Dec 14, 2017 226.76 227.31 223.09 223.27 1,642,415 -3.29(-1.45%)
Dec 13, 2017 225.04 227.93 224.21 226.56 1,286,312 +2.36(+1.05%)
Dec 12, 2017 224.21 225.96 222.82 224.21 1,849,118 +0.83(+0.37%)
Dec 11, 2017 224.37 225.71 222.11 223.37 1,519,203 -1.98(-0.88%)
Dec 08, 2017 224.93 225.61 223.56 225.36 1,278,199 +1.81(+0.81%)
Dec 07, 2017 220.85 224.47 220.23 223.55 1,319,058 +2.72(+1.23%)
Dec 06, 2017 219.21 222.12 218.29 220.83 1,630,680 +0.92(+0.42%)
Dec 05, 2017 222.62 223.75 219.60 219.91 1,703,906 -3.41(-1.53%)
Dec 04, 2017 219.32 227.06 218.40 223.32 3,263,988 +7.67(+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.