Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 347.25 349.03 345.53 347.63 42,913 +0.99(+0.29%)
Jan 30, 2018 345.94 345.94 345.94 346.64 30,470 -1.27(-0.36%)
Jan 29, 2018 348.86 352.17 346.89 347.91 34,278 -2.34(-0.67%)
Jan 26, 2018 350.64 350.93 349.11 350.25 27,176 -0.58(-0.16%)
Jan 25, 2018 350.62 352.10 347.03 350.83 24,577 +1.97(+0.56%)
Jan 24, 2018 348.79 349.98 346.35 348.86 21,517 +1.25(+0.36%)
Jan 23, 2018 346.16 348.63 345.40 347.61 34,096 +1.16(+0.34%)
Jan 22, 2018 348.77 349.59 346.11 346.45 22,389 -2.61(-0.75%)
Jan 19, 2018 347.19 349.57 345.51 349.06 26,077 +1.98(+0.57%)
Jan 18, 2018 348.47 352.17 346.93 347.08 39,416 -1.77(-0.51%)
Jan 17, 2018 351.64 351.68 348.16 348.85 27,268 -1.36(-0.39%)
Jan 16, 2018 348.42 352.60 347.08 350.20 56,826 +2.54(+0.73%)
Jan 12, 2018 347.67 347.67 347.67 0 -1.37(-0.39%)
Jan 11, 2018 347.71 352.16 344.07 349.04 35,503 +2.68(+0.77%)
Jan 10, 2018 346.69 351.23 345.71 346.35 27,430 -1.51(-0.43%)
Jan 09, 2018 351.61 351.61 346.44 347.87 32,012 -3.33(-0.95%)
Jan 08, 2018 350.84 352.68 347.36 351.20 40,906 +1.18(+0.34%)
Jan 05, 2018 350.46 353.55 348.76 350.02 31,822 +0.02(+0.01%)
Jan 04, 2018 350.96 354.50 348.62 350.00 55,272 -0.42(-0.12%)
Jan 03, 2018 353.07 353.54 348.66 350.42 55,730 -2.49(-0.71%)
Jan 02, 2018 349.51 354.68 349.51 352.91 72,844 +5.46(+1.57%)
Dec 29, 2017 347.46 347.46 347.46 0 +3.94(+1.15%)
Dec 28, 2017 343.36 344.91 341.12 343.51 34,361 +0.66(+0.19%)
Dec 27, 2017 344.06 344.75 341.48 342.86 36,175 -1.86(-0.54%)
Dec 26, 2017 343.82 347.69 340.38 344.72 38,866 +0.29(+0.08%)
Dec 22, 2017 343.43 346.09 341.34 344.43 35,320 +0.43(+0.12%)
Dec 21, 2017 347.12 348.43 343.43 344.00 33,928 -3.10(-0.89%)
Dec 20, 2017 347.86 349.83 345.54 347.11 46,916 +0.10(+0.03%)
Dec 19, 2017 345.39 351.02 345.39 347.01 77,299 +0.57(+0.16%)
Dec 18, 2017 336.84 348.57 336.84 346.44 78,342 +11.33(+3.38%)
Dec 15, 2017 334.15 339.56 333.33 335.11 89,590 +1.78(+0.54%)
Dec 14, 2017 336.31 337.58 329.86 333.33 44,258 -2.48(-0.74%)
Dec 13, 2017 341.23 342.04 335.70 335.81 41,677 -5.09(-1.49%)
Dec 12, 2017 340.41 344.37 340.37 340.90 29,173 +1.31(+0.38%)
Dec 11, 2017 336.33 342.89 335.10 339.60 51,192 +1.75(+0.52%)
Dec 08, 2017 343.15 346.03 337.01 337.85 48,497 -4.01(-1.17%)
Dec 07, 2017 338.87 342.59 337.95 341.86 37,152 +2.30(+0.68%)
Dec 06, 2017 340.95 343.96 338.05 339.56 43,675 -4.28(-1.25%)
Dec 05, 2017 348.29 348.59 342.21 343.84 34,457 -5.17(-1.48%)
Dec 04, 2017 346.84 355.95 346.84 349.01 39,653 +3.79(+1.10%)
Dec 01, 2017 348.36 348.36 343.88 345.22 38,624 -3.39(-0.97%)
Nov 30, 2017 348.96 350.47 345.46 348.60 49,371 +0.51(+0.15%)
Nov 29, 2017 343.84 349.92 342.00 348.09 30,856 +3.25(+0.94%)
Nov 28, 2017 345.44 346.86 343.79 344.84 40,735 -0.07(-0.02%)
Nov 27, 2017 343.57 345.91 341.81 344.91 48,228 +1.60(+0.47%)
Nov 24, 2017 342.51 343.68 341.24 343.31 19,119 +2.30(+0.67%)
Nov 22, 2017 341.19 344.01 339.91 341.01 29,818 -1.27(-0.37%)
Nov 21, 2017 344.10 345.85 340.40 342.29 46,746 -1.28(-0.37%)
Nov 20, 2017 341.61 344.17 340.16 343.56 36,061 +1.95(+0.57%)
Nov 17, 2017 339.48 343.71 336.51 341.62 38,865 +2.17(+0.64%)
Nov 16, 2017 339.53 342.58 333.24 339.45 62,854 +0.84(+0.25%)
Nov 15, 2017 341.16 342.45 335.95 338.61 48,381 -3.66(-1.07%)
Nov 14, 2017 343.47 344.63 341.57 342.27 23,990 -1.60(-0.47%)
Nov 13, 2017 342.28 345.79 340.75 343.87 34,034 +0.07(+0.02%)
Nov 10, 2017 342.38 345.21 342.38 343.80 32,087 +1.09(+0.32%)
Nov 09, 2017 345.64 347.41 342.00 342.71 33,596 -3.55(-1.03%)
Nov 08, 2017 349.24 349.33 345.15 346.26 16,914 -2.56(-0.73%)
Nov 07, 2017 348.28 350.26 346.86 348.82 26,349 -0.03(-0.01%)
Nov 06, 2017 345.19 350.05 345.19 348.85 38,077 +3.40(+0.98%)
Nov 03, 2017 349.74 351.19 343.35 345.45 46,816 -4.61(-1.32%)
Nov 02, 2017 353.03 353.51 348.68 350.07 25,259 -3.18(-0.90%)
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.