Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 224.89 224.89 224.89 0 +1.10(+0.49%)
Dec 28, 2017 225.30 225.86 222.84 223.79 1,112,063 -1.54(-0.68%)
Dec 27, 2017 225.54 225.62 224.23 225.33 987,733 +0.35(+0.16%)
Dec 26, 2017 225.66 226.43 224.59 224.98 838,948 -0.34(-0.15%)
Dec 22, 2017 225.81 226.70 224.55 225.32 1,488,261 -0.14(-0.06%)
Dec 21, 2017 228.76 229.91 224.18 225.46 3,611,245 -0.81(-0.36%)
Dec 20, 2017 227.65 228.22 222.24 226.27 6,543,052 +7.69(+3.52%)
Dec 19, 2017 219.46 216.60 218.58 2,575,655 +0.57(+0.26%)
Dec 18, 2017 218.99 219.67 217.28 218.01 2,193,936 +1.68(+0.77%)
Dec 15, 2017 216.74 217.86 215.89 216.34 2,471,113 +1.40(+0.65%)
Dec 14, 2017 218.30 218.83 214.77 214.94 1,706,079 -3.17(-1.45%)
Dec 13, 2017 216.64 219.43 215.84 218.11 1,336,172 +2.27(+1.05%)
Dec 12, 2017 215.84 217.53 214.51 215.84 1,920,794 +0.80(+0.37%)
Dec 11, 2017 216.00 217.29 213.82 215.04 1,578,090 -1.91(-0.88%)
Dec 08, 2017 216.53 217.19 215.22 216.95 1,327,744 +1.74(+0.81%)
Dec 07, 2017 212.61 216.09 212.02 215.21 1,370,187 +2.62(+1.23%)
Dec 06, 2017 211.03 213.83 210.15 212.59 1,693,888 +0.89(+0.42%)
Dec 05, 2017 214.31 215.40 211.40 211.70 1,769,952 -3.28(-1.53%)
Dec 04, 2017 211.13 218.59 210.25 214.98 3,390,506 +7.38(+3.56%)
Dec 01, 2017 208.39 209.53 205.05 207.60 2,012,498 -0.56(-0.27%)
Nov 30, 2017 204.44 210.34 204.44 208.16 3,040,342 +4.97(+2.45%)
Nov 29, 2017 196.88 203.68 196.75 203.19 2,092,204 +6.67(+3.40%)
Nov 28, 2017 195.94 194.89 196.51 1,831,989 +0.58(+0.29%)
Nov 27, 2017 195.25 196.38 194.58 195.94 1,384,033 +0.78(+0.40%)
Nov 24, 2017 196.95 197.04 194.56 195.15 782,411 -0.75(-0.38%)
Nov 22, 2017 196.08 196.43 194.73 195.90 1,481,513 +0.46(+0.23%)
Nov 21, 2017 195.94 196.03 195.00 195.44 1,363,862 +0.06(+0.03%)
Nov 20, 2017 194.80 196.36 194.30 195.38 1,102,148 +1.12(+0.58%)
Nov 17, 2017 195.21 196.31 194.16 194.25 1,608,740 -1.72(-0.88%)
Nov 16, 2017 193.64 196.66 193.18 195.97 1,686,303 +3.11(+1.61%)
Nov 15, 2017 196.91 197.74 192.61 192.86 1,470,502 -4.94(-2.50%)
Nov 14, 2017 198.58 198.73 197.42 197.80 895,155 -1.34(-0.67%)
Nov 13, 2017 197.40 199.44 196.64 199.14 1,344,721 +2.95(+1.50%)
Nov 10, 2017 195.06 196.46 194.50 196.19 1,041,092 +0.64(+0.33%)
Nov 09, 2017 197.31 197.63 193.78 195.55 1,113,360 -2.75(-1.39%)
Nov 08, 2017 198.24 199.57 197.69 198.30 1,081,787 -0.59(-0.30%)
Nov 07, 2017 199.25 200.41 198.57 198.90 951,381 +0.19(+0.10%)
Nov 06, 2017 201.12 201.57 198.32 198.71 1,227,119 -2.96(-1.47%)
Nov 03, 2017 202.49 203.17 201.22 201.66 901,295 -0.95(-0.47%)
Nov 02, 2017 202.98 203.70 200.42 202.62 1,465,972 -0.14(-0.07%)
Nov 01, 2017 204.15 204.48 202.05 202.76 1,278,588 -0.31(-0.16%)
Oct 31, 2017 205.15 205.32 203.05 203.08 1,055,444 -1.72(-0.84%)
Oct 30, 2017 206.91 207.25 204.30 204.79 825,957 -2.47(-1.19%)
Oct 27, 2017 205.94 208.06 205.59 207.27 1,381,196 +1.29(+0.62%)
Oct 26, 2017 203.53 206.92 203.16 205.98 1,590,357 +3.18(+1.57%)
Oct 25, 2017 202.70 203.62 202.37 202.80 1,232,662 -0.31(-0.15%)
Oct 24, 2017 203.01 203.90 202.56 203.10 1,231,069 +0.45(+0.22%)
Oct 23, 2017 203.25 203.77 202.07 202.65 1,325,854 +0.24(+0.12%)
Oct 20, 2017 202.29 203.11 201.45 202.41 1,443,187 +0.99(+0.49%)
Oct 19, 2017 199.18 201.45 198.40 201.42 1,653,442 +1.50(+0.75%)
Oct 18, 2017 198.26 200.79 198.04 199.92 947,059 +1.98(+1.00%)
Oct 17, 2017 198.76 199.21 197.68 197.94 1,149,757 -1.12(-0.57%)
Oct 16, 2017 200.30 200.30 198.10 199.07 848,267 -0.78(-0.39%)
Oct 13, 2017 202.79 203.32 199.65 199.85 1,210,000 -2.55(-1.26%)
Oct 12, 2017 200.16 203.09 199.93 202.40 1,303,614 +2.14(+1.07%)
Oct 11, 2017 199.16 200.55 198.98 200.26 1,466,156 +1.71(+0.86%)
Oct 10, 2017 199.07 199.85 198.44 198.55 789,695 +0.13(+0.06%)
Oct 09, 2017 198.85 199.44 197.89 198.43 1,139,603 -0.14(-0.07%)
Oct 06, 2017 199.21 199.87 198.05 198.57 870,698 -0.73(-0.37%)
Oct 05, 2017 196.40 199.34 195.85 199.30 2,304,794 +0.26(+0.13%)
Oct 04, 2017 200.43 200.97 198.94 199.04 1,116,836 -1.51(-0.75%)
Oct 03, 2017 203.42 204.06 200.17 200.55 1,435,329 -3.00(-1.47%)
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.