Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 244.16 245.75 239.24 239.71 13,169,091 -4.02(-1.65%)
Feb 27, 2018 243.17 246.55 242.81 243.73 11,476,336 -0.51(-0.21%)
Feb 26, 2018 245.45 245.63 241.75 244.24 11,794,365 +0.64(+0.26%)
Feb 23, 2018 242.25 243.60 240.22 243.60 10,481,799 +3.74(+1.56%)
Feb 22, 2018 237.23 239.86 13,467,712 +0.78(+0.33%)
Feb 21, 2018 249.15 249.43 238.93 239.07 22,507,286 -7.49(-3.04%)
Feb 20, 2018 242.28 249.33 242.13 246.57 17,313,792 +5.19(+2.15%)
Feb 16, 2018 241.38 241.38 241.38 0 -2.63(-1.08%)
Feb 15, 2018 242.32 245.85 240.76 244.01 17,632,656 +5.03(+2.10%)
Feb 14, 2018 228.67 240.15 228.33 238.99 18,790,400 +8.70(+3.78%)
Feb 13, 2018 232.13 230.28 15,781,472 +4.55(+2.02%)
Feb 12, 2018 232.98 233.10 222.76 225.73 27,584,692 -4.01(-1.75%)
Feb 09, 2018 235.85 236.48 215.33 229.74 42,291,704 +14.41(+6.69%)
Feb 08, 2018 231.52 232.75 215.32 215.33 28,341,456 -11.17(-4.93%)
Feb 07, 2018 227.26 232.58 224.41 226.49 20,255,576 +3.19(+1.43%)
Feb 06, 2018 202.34 223.42 201.94 223.30 28,080,588 +7.15(+3.31%)
Feb 05, 2018 224.71 230.88 203.00 216.16 29,319,950 -15.01(-6.49%)
Feb 02, 2018 234.61 235.57 228.84 231.16 18,144,594 -6.91(-2.90%)
Feb 01, 2018 236.11 244.41 235.66 238.07 13,042,911 -5.25(-2.16%)
Jan 31, 2018 243.29 246.74 241.98 243.32 12,072,150 +3.05(+1.27%)
Jan 30, 2018 238.68 242.99 236.00 240.27 14,388,705 -4.09(-1.67%)
Jan 29, 2018 240.29 245.61 238.18 244.36 11,480,838 +3.49(+1.45%)
Jan 26, 2018 235.72 240.88 235.20 240.88 13,040,402 +6.91(+2.95%)
Jan 25, 2018 235.60 237.32 233.37 233.97 10,334,492 +0.55(+0.23%)
Jan 24, 2018 236.63 238.07 231.19 233.42 14,658,327 -3.08(-1.30%)
Jan 23, 2018 233.47 237.39 232.73 236.50 11,986,027 +5.17(+2.23%)
Jan 22, 2018 228.10 231.40 225.80 231.33 13,898,840 +3.54(+1.56%)
Jan 19, 2018 225.79 228.76 224.71 227.79 15,389,733 +5.61(+2.53%)
Jan 18, 2018 221.68 224.35 220.43 222.18 10,295,265 -0.28(-0.12%)
Jan 17, 2018 218.47 222.85 214.71 222.45 13,576,947 +4.56(+2.09%)
Jan 16, 2018 221.79 225.22 214.50 217.89 17,445,542 -2.84(-1.29%)
Jan 12, 2018 220.73 220.73 220.73 0 -1.09(-0.49%)
Jan 11, 2018 222.73 223.99 220.96 221.82 10,240,002 +0.40(+0.18%)
Jan 10, 2018 221.56 221.42 14,696,018 +1.72(+0.78%)
Jan 09, 2018 219.98 221.56 216.43 219.70 12,540,680 -0.06(-0.03%)
Jan 08, 2018 218.18 222.73 216.38 219.76 22,205,516 +6.53(+3.06%)
Jan 05, 2018 212.03 214.71 208.95 213.23 14,650,897 +1.79(+0.85%)
Jan 04, 2018 213.58 215.85 210.54 211.44 14,708,511 +1.11(+0.53%)
Jan 03, 2018 202.04 211.54 201.69 210.33 23,007,142 +12.99(+6.58%)
Jan 02, 2018 193.81 197.49 192.54 197.34 8,935,381 +5.79(+3.02%)
Dec 29, 2017 191.55 191.55 191.55 0 -3.86(-1.98%)
Dec 28, 2017 196.13 197.32 195.16 195.41 6,061,826 +0.23(+0.12%)
Dec 27, 2017 194.91 197.95 194.33 195.18 8,309,655 -0.27(-0.14%)
Dec 26, 2017 191.08 195.75 189.88 195.45 8,958,244 +2.15(+1.11%)
Dec 22, 2017 192.44 193.68 189.32 193.30 11,775,661 -0.61(-0.32%)
Dec 21, 2017 194.95 195.91 193.58 193.91 7,589,343 -0.90(-0.46%)
Dec 20, 2017 195.71 196.07 192.59 194.81 7,287,408 +0.68(+0.35%)
Dec 19, 2017 195.53 195.74 192.99 194.13 9,402,844 -1.77(-0.90%)
Dec 18, 2017 191.25 196.02 190.06 195.90 12,031,464 +6.28(+3.31%)
Dec 15, 2017 186.35 190.39 183.75 189.63 16,921,578 +5.04(+2.73%)
Dec 14, 2017 184.04 187.43 182.74 184.59 11,048,900 +0.29(+0.16%)
Dec 13, 2017 190.56 190.61 184.12 184.30 13,983,767 -4.61(-2.44%)
Dec 12, 2017 190.95 191.88 187.97 188.91 11,461,496 -3.78(-1.96%)
Dec 11, 2017 190.12 192.81 189.49 192.70 9,375,482 +3.14(+1.66%)
Dec 08, 2017 192.05 192.81 189.22 189.56 11,790,798 -0.50(-0.26%)
Dec 07, 2017 190.02 191.65 188.26 190.05 13,540,564 +2.70(+1.44%)
Dec 06, 2017 183.83 188.22 182.97 187.35 11,738,120 +1.50(+0.81%)
Dec 05, 2017 180.56 190.76 178.76 185.85 24,769,848 +1.07(+0.58%)
Dec 04, 2017 198.03 198.19 182.64 184.78 31,299,048 -10.91(-5.57%)
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.