Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 216.87 216.87 216.87 0 +4.80(+2.26%)
Mar 28, 2018 211.93 214.06 209.94 212.07 2,083,580 +0.14(+0.07%)
Mar 27, 2018 217.06 217.90 210.61 211.93 2,111,452 -4.70(-2.17%)
Mar 26, 2018 211.13 216.85 209.11 216.63 2,943,518 +9.37(+4.52%)
Mar 23, 2018 214.12 215.63 206.75 207.27 2,952,034 -6.13(-2.87%)
Mar 22, 2018 222.19 222.19 212.61 213.40 4,702,857 -11.52(-5.12%)
Mar 21, 2018 227.84 233.03 224.91 224.92 5,361,503 -2.68(-1.18%)
Mar 20, 2018 226.30 229.43 225.24 227.60 3,739,948 +2.15(+0.95%)
Mar 19, 2018 228.33 222.46 225.45 2,195,056 -2.19(-0.96%)
Mar 16, 2018 224.44 229.52 224.01 227.64 2,399,260 +4.18(+1.87%)
Mar 15, 2018 223.59 227.27 223.29 223.46 1,917,705 +0.44(+0.20%)
Mar 14, 2018 227.83 228.06 222.71 223.01 1,704,264 -3.49(-1.54%)
Mar 13, 2018 223.62 228.28 222.90 226.50 2,159,413 +3.82(+1.72%)
Mar 12, 2018 223.17 224.45 221.87 222.68 1,413,950 -0.52(-0.23%)
Mar 09, 2018 218.97 223.44 217.62 223.20 1,821,126 +6.46(+2.98%)
Mar 08, 2018 218.12 218.13 212.88 216.74 2,017,373 -1.09(-0.50%)
Mar 07, 2018 217.83 1,828,551 -1.23(-0.56%)
Mar 06, 2018 219.54 220.48 217.74 219.06 1,591,115 +0.99(+0.45%)
Mar 05, 2018 215.78 219.12 213.79 218.07 1,180,684 +0.57(+0.26%)
Mar 02, 2018 217.74 218.86 214.52 217.50 1,919,223 -2.15(-0.98%)
Mar 01, 2018 222.04 225.76 218.56 219.66 2,154,994 -2.44(-1.10%)
Feb 28, 2018 224.94 226.72 221.96 222.10 1,929,739 -2.10(-0.94%)
Feb 27, 2018 229.51 230.67 224.08 224.20 1,546,164 -5.20(-2.27%)
Feb 26, 2018 228.04 229.97 225.33 229.40 1,701,852 +2.06(+0.91%)
Feb 23, 2018 223.73 227.35 223.08 227.33 2,004,679 +6.12(+2.77%)
Feb 22, 2018 221.21 1,534,892 +1.92(+0.88%)
Feb 21, 2018 217.22 223.31 217.20 219.29 1,399,018 +2.09(+0.96%)
Feb 20, 2018 220.20 216.54 217.20 1,248,566 -2.89(-1.31%)
Feb 16, 2018 220.10 220.10 220.10 0 -0.76(-0.34%)
Feb 15, 2018 218.05 220.94 215.12 220.85 1,894,612 +3.80(+1.75%)
Feb 14, 2018 216.09 218.42 215.28 217.06 2,016,008 +0.45(+0.21%)
Feb 13, 2018 217.70 216.61 1,682,608 +0.35(+0.16%)
Feb 12, 2018 213.44 217.56 212.17 216.26 2,957,139 +4.16(+1.96%)
Feb 09, 2018 212.44 215.42 203.88 212.10 5,717,454 -3.56(-1.65%)
Feb 08, 2018 226.82 226.82 215.54 215.66 3,034,497 -10.71(-4.73%)
Feb 07, 2018 224.40 229.36 223.99 226.37 1,679,526 +0.87(+0.39%)
Feb 06, 2018 220.32 229.02 218.58 225.50 3,727,112 -1.34(-0.59%)
Feb 05, 2018 227.57 233.01 224.43 226.84 2,538,068 -3.78(-1.64%)
Feb 02, 2018 234.87 235.46 230.49 230.62 1,836,212 -5.37(-2.28%)
Feb 01, 2018 232.68 239.46 231.94 236.00 2,571,843 -0.59(-0.25%)
Jan 31, 2018 237.68 240.81 235.84 236.58 1,897,262 +0.92(+0.39%)
Jan 30, 2018 240.24 240.38 233.91 235.66 2,724,020 -5.61(-2.33%)
Jan 29, 2018 241.11 243.86 240.90 241.28 1,279,486 -1.05(-0.43%)
Jan 26, 2018 242.02 242.46 239.47 242.32 1,688,792 +0.73(+0.30%)
Jan 25, 2018 244.35 244.35 240.45 241.59 1,778,939 -2.14(-0.88%)
Jan 24, 2018 245.56 245.96 242.30 243.73 1,525,833 -1.45(-0.59%)
Jan 23, 2018 246.92 246.92 244.55 245.18 1,304,467 -1.69(-0.68%)
Jan 22, 2018 246.11 247.06 244.53 246.87 1,116,256 -0.39(-0.16%)
Jan 19, 2018 245.87 247.30 243.20 247.25 1,575,874 +1.93(+0.79%)
Jan 18, 2018 245.41 247.56 243.95 245.32 2,060,037 +0.62(+0.25%)
Jan 17, 2018 243.94 245.07 241.60 244.70 1,528,941 +1.72(+0.71%)
Jan 16, 2018 245.41 246.21 240.84 242.98 1,851,213 -2.05(-0.84%)
Jan 12, 2018 245.03 245.03 245.03 0 +0.59(+0.24%)
Jan 11, 2018 242.01 244.44 241.22 244.43 1,832,674 +2.87(+1.19%)
Jan 10, 2018 241.57 1,824,397 +0.23(+0.10%)
Jan 09, 2018 243.36 244.26 240.66 241.33 1,827,837 -0.82(-0.34%)
Jan 08, 2018 242.37 243.51 240.56 242.15 2,169,616 +2.47(+1.03%)
Jan 05, 2018 239.98 244.61 237.61 239.68 3,177,455 +0.94(+0.39%)
Jan 04, 2018 236.41 239.96 236.15 238.75 2,884,754 +3.66(+1.56%)
Jan 03, 2018 231.88 235.76 230.75 235.09 2,384,730 +2.90(+1.25%)
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.