Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 287.95 290.92 280.90 281.83 1,075,942 -0.46(-0.16%)
Jan 30, 2018 277.47 284.14 277.00 282.29 1,619,993 -8.94(-3.07%)
Jan 29, 2018 288.77 293.35 288.28 291.23 897,597 +2.94(+1.02%)
Jan 26, 2018 287.87 289.02 285.75 288.29 1,137,009 +2.38(+0.83%)
Jan 25, 2018 286.14 287.24 283.15 285.91 924,927 -0.41(-0.14%)
Jan 24, 2018 283.89 287.15 282.19 286.32 1,108,978 +3.46(+1.22%)
Jan 23, 2018 280.74 283.93 278.18 282.86 1,332,318 +0.99(+0.35%)
Jan 22, 2018 279.08 282.16 277.50 281.87 1,152,462 +2.57(+0.92%)
Jan 19, 2018 280.77 280.93 277.16 279.30 1,161,206 -0.14(-0.05%)
Jan 18, 2018 276.29 280.00 275.15 279.44 1,303,991 +3.69(+1.34%)
Jan 17, 2018 271.99 276.07 270.60 275.75 1,116,939 +5.58(+2.07%)
Jan 16, 2018 270.71 271.97 267.58 270.17 1,769,850 +2.15(+0.80%)
Jan 12, 2018 268.02 268.02 268.02 0 +2.81(+1.06%)
Jan 11, 2018 263.88 267.12 262.56 265.21 770,689 +2.11(+0.80%)
Jan 10, 2018 262.27 263.53 261.01 263.10 928,398 +0.02(+0.01%)
Jan 09, 2018 257.86 264.08 257.55 263.08 1,107,683 +4.53(+1.75%)
Jan 08, 2018 263.88 263.88 257.05 258.55 1,312,953 -5.78(-2.19%)
Jan 05, 2018 258.42 264.90 258.39 264.33 1,226,478 +5.97(+2.31%)
Jan 04, 2018 252.86 259.97 252.86 258.36 1,346,015 +7.08(+2.82%)
Jan 03, 2018 252.03 256.60 250.25 251.28 1,214,726 -0.36(-0.14%)
Jan 02, 2018 249.36 252.86 248.01 251.64 816,884 +3.57(+1.44%)
Dec 29, 2017 248.07 248.07 248.07 0 -0.94(-0.38%)
Dec 28, 2017 248.50 250.49 247.71 249.01 824,079 +0.86(+0.35%)
Dec 27, 2017 246.01 249.75 245.48 248.15 1,084,238 +1.90(+0.77%)
Dec 26, 2017 245.09 249.93 245.09 246.25 980,457 +1.25(+0.51%)
Dec 22, 2017 244.27 245.37 242.80 245.00 692,897 +1.42(+0.58%)
Dec 21, 2017 244.93 246.55 243.29 243.58 889,401 -1.58(-0.64%)
Dec 20, 2017 245.00 247.25 244.41 245.16 1,037,970 +0.00(+0.00%)
Dec 19, 2017 245.72 248.09 242.00 245.16 1,654,969 -1.22(-0.50%)
Dec 18, 2017 253.36 253.37 246.35 246.38 1,261,893 -7.26(-2.86%)
Dec 15, 2017 252.56 257.24 250.05 253.64 2,329,548 +3.03(+1.21%)
Dec 14, 2017 258.28 258.80 250.41 250.61 1,353,594 -5.63(-2.20%)
Dec 13, 2017 254.63 258.07 253.24 256.24 1,004,063 +1.60(+0.63%)
Dec 12, 2017 254.64 255.65 250.83 254.64 898,880 +1.61(+0.64%)
Dec 11, 2017 256.49 257.55 251.75 253.03 947,277 -3.46(-1.35%)
Dec 08, 2017 253.56 258.11 251.76 256.49 985,160 +2.59(+1.02%)
Dec 07, 2017 251.90 255.19 250.71 253.90 1,031,713 +3.60(+1.44%)
Dec 06, 2017 254.06 254.57 249.40 250.30 1,281,803 +0.00(+0.00%)
Dec 05, 2017 252.27 255.66 251.32 927,747 +0.00(+0.00%)
Dec 04, 2017 262.50 251.19 252.28 2,500,040 -6.25(-2.42%)
Dec 01, 2017 260.81 261.97 253.62 258.53 1,370,699 -2.33(-0.89%)
Nov 30, 2017 251.12 261.34 250.29 260.86 1,937,431 +10.73(+4.29%)
Nov 29, 2017 243.64 251.06 242.77 250.13 1,452,890 +5.91(+2.42%)
Nov 28, 2017 243.75 245.24 241.57 244.22 1,075,151 +0.66(+0.27%)
Nov 27, 2017 244.07 239.54 243.56 1,743,488 +3.05(+1.27%)
Nov 24, 2017 239.38 241.74 237.20 240.51 557,550 +2.21(+0.93%)
Nov 22, 2017 236.64 239.42 235.56 238.30 1,259,709 +1.88(+0.80%)
Nov 21, 2017 234.04 236.70 233.82 236.42 1,200,149 +2.94(+1.26%)
Nov 20, 2017 233.16 235.30 231.90 233.48 1,768,525 +0.02(+0.01%)
Nov 17, 2017 234.88 237.69 233.28 233.46 1,032,865 -2.45(-1.04%)
Nov 16, 2017 233.89 238.06 232.87 235.91 2,039,297 +2.63(+1.13%)
Nov 15, 2017 239.41 239.41 233.13 233.28 1,618,798 -6.28(-2.62%)
Nov 14, 2017 240.74 241.57 237.90 239.56 1,925,422 -1.38(-0.57%)
Nov 13, 2017 244.49 244.97 240.77 240.94 1,445,140 -3.45(-1.41%)
Nov 10, 2017 245.95 247.26 241.62 244.39 1,265,482 -3.07(-1.24%)
Nov 09, 2017 241.38 247.51 240.29 247.46 1,950,824 +3.98(+1.63%)
Nov 08, 2017 252.86 254.16 238.59 243.48 2,594,169 -12.83(-5.01%)
Nov 07, 2017 255.14 257.23 253.99 256.31 1,073,913 +1.83(+0.72%)
Nov 06, 2017 256.08 258.33 253.82 254.48 1,197,721 -2.21(-0.86%)
Nov 03, 2017 255.91 258.53 253.94 256.69 688,891 +0.34(+0.13%)
Nov 02, 2017 254.92 257.91 253.92 256.35 656,317 +0.87(+0.34%)
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.