Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 197.30 198.11 193.84 195.69 20,495,502 -3.00(-1.51%)
Nov 30, 2017 197.19 200.63 194.67 198.69 20,793,710 +4.25(+2.18%)
Nov 29, 2017 207.89 208.00 189.30 194.44 35,244,724 -14.15(-6.78%)
Nov 28, 2017 212.19 212.56 206.14 208.58 12,934,923 -3.40(-1.60%)
Nov 27, 2017 215.12 215.17 211.85 211.98 10,671,497 -2.79(-1.30%)
Nov 24, 2017 213.41 214.81 212.44 214.77 4,564,849 +2.01(+0.94%)
Nov 22, 2017 214.81 214.81 211.46 212.76 9,006,857 -0.96(-0.45%)
Nov 21, 2017 213.37 214.19 212.29 213.72 10,073,907 +1.95(+0.92%)
Nov 20, 2017 209.71 212.26 208.23 211.77 9,989,729 +2.69(+1.29%)
Nov 17, 2017 211.62 213.03 208.48 209.08 13,031,987 -0.25(-0.12%)
Nov 16, 2017 210.69 211.89 208.97 209.33 11,119,590 +1.61(+0.78%)
Nov 15, 2017 209.67 209.72 205.56 207.72 12,656,554 -4.16(-1.96%)
Nov 14, 2017 210.71 212.49 208.95 211.87 13,356,262 +1.53(+0.73%)
Nov 13, 2017 213.81 214.83 209.73 210.34 14,700,258 -3.47(-1.62%)
Nov 10, 2017 210.78 216.31 209.35 213.81 31,672,646 +10.70(+5.27%)
Nov 09, 2017 203.06 204.11 198.21 203.11 24,363,328 -3.80(-1.84%)
Nov 08, 2017 209.57 209.72 205.01 206.91 13,193,857 -2.84(-1.35%)
Nov 07, 2017 208.28 210.61 207.79 209.75 10,790,758 +2.37(+1.14%)
Nov 06, 2017 204.97 207.72 204.47 207.37 9,843,815 +0.93(+0.45%)
Nov 03, 2017 204.97 206.44 203.13 206.44 8,937,323 +2.72(+1.34%)
Nov 02, 2017 203.78 205.57 201.46 203.72 8,642,127 -1.25(-0.61%)
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.