Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 231.59 231.59 231.59 0 +10.24(+4.63%)
Mar 28, 2018 224.13 229.39 217.00 221.35 23,638,449 -4.17(-1.85%)
Mar 27, 2018 247.75 250.00 219.85 225.52 35,203,106 -18.96(-7.76%)
Mar 26, 2018 238.00 244.53 235.90 244.48 15,278,912 +11.51(+4.94%)
Mar 23, 2018 242.40 242.50 232.52 232.97 18,390,461 -8.88(-3.67%)
Mar 22, 2018 246.00 247.88 240.34 241.85 13,763,058 -6.71(-2.70%)
Mar 21, 2018 249.32 252.00 247.33 248.56 10,958,120 -1.02(-0.41%)
Mar 20, 2018 241.12 251.15 241.12 249.58 13,857,623 +8.58(+3.56%)
Mar 19, 2018 248.18 249.31 237.00 241.00 17,839,428 -9.48(-3.78%)
Mar 16, 2018 250.00 251.21 248.48 250.48 9,986,432 +1.14(+0.46%)
Mar 15, 2018 249.29 252.62 247.64 249.34 10,046,777 +0.60(+0.24%)
Mar 14, 2018 249.45 250.55 246.23 248.74 12,622,994 +1.03(+0.42%)
Mar 13, 2018 251.49 254.50 246.04 247.71 15,489,038 -2.05(-0.82%)
Mar 12, 2018 247.00 253.00 246.67 249.76 15,119,476 +4.43(+1.81%)
Mar 09, 2018 243.10 245.85 242.45 245.33 12,638,148 +4.15(+1.72%)
Mar 08, 2018 242.95 242.95 239.39 241.18 10,252,954 -0.66(-0.27%)
Mar 07, 2018 243.95 241.84 14,522,960 -0.32(-0.13%)
Mar 06, 2018 239.10 242.94 237.36 242.16 15,806,464 +6.51(+2.76%)
Mar 05, 2018 234.51 237.25 229.52 235.65 15,496,582 -0.89(-0.38%)
Mar 02, 2018 227.86 236.80 221.85 236.54 22,835,685 +4.33(+1.86%)
Mar 01, 2018 241.91 244.09 228.13 232.21 25,993,244 -9.79(-4.05%)
Feb 28, 2018 246.50 248.10 241.53 242.00 13,044,346 -4.06(-1.65%)
Feb 27, 2018 245.50 248.91 245.13 246.06 11,367,626 -0.52(-0.21%)
Feb 26, 2018 247.80 247.98 244.06 246.58 11,682,642 +0.65(+0.26%)
Feb 23, 2018 244.57 245.93 242.52 245.93 10,382,510 +3.78(+1.56%)
Feb 22, 2018 239.50 242.15 13,340,138 +0.64(+0.26%)
Feb 21, 2018 251.69 251.97 241.36 241.51 22,280,238 -7.57(-3.04%)
Feb 20, 2018 244.75 251.87 244.60 249.08 17,139,136 +5.24(+2.15%)
Feb 16, 2018 243.84 243.84 243.84 0 -2.66(-1.08%)
Feb 15, 2018 244.79 248.36 243.21 246.50 17,454,782 +5.08(+2.10%)
Feb 14, 2018 231.00 242.59 230.66 241.42 18,600,848 +8.79(+3.78%)
Feb 13, 2018 234.50 232.63 15,622,273 +4.60(+2.02%)
Feb 12, 2018 235.35 235.48 225.03 228.03 27,306,426 -4.05(-1.75%)
Feb 09, 2018 238.25 238.89 217.52 232.08 41,865,077 +14.56(+6.69%)
Feb 08, 2018 233.88 235.12 217.51 217.52 28,055,555 -11.28(-4.93%)
Feb 07, 2018 229.58 234.95 226.70 228.80 20,051,245 +3.22(+1.43%)
Feb 06, 2018 204.40 225.70 204.00 225.58 27,797,318 +7.22(+3.31%)
Feb 05, 2018 227.00 233.23 205.07 218.36 29,024,178 -15.16(-6.49%)
Feb 02, 2018 237.00 237.97 231.17 233.52 17,961,555 -6.98(-2.90%)
Feb 01, 2018 238.52 246.90 238.06 240.50 12,911,338 -5.30(-2.16%)
Jan 31, 2018 245.77 249.25 244.45 245.80 11,950,369 +3.08(+1.27%)
Jan 30, 2018 241.11 245.47 238.41 242.72 14,243,556 -4.13(-1.67%)
Jan 29, 2018 242.74 248.11 240.61 246.85 11,365,022 +3.52(+1.45%)
Jan 26, 2018 238.12 243.34 237.60 243.33 12,908,854 +6.98(+2.95%)
Jan 25, 2018 238.00 239.74 235.75 236.35 10,230,240 +0.55(+0.23%)
Jan 24, 2018 239.04 240.49 233.55 235.80 14,510,458 -3.11(-1.30%)
Jan 23, 2018 235.85 239.81 235.10 238.91 11,865,115 +5.22(+2.23%)
Jan 22, 2018 230.43 233.76 228.10 233.69 13,758,632 +3.58(+1.56%)
Jan 19, 2018 228.09 231.09 227.00 230.11 15,234,486 +5.67(+2.53%)
Jan 18, 2018 223.94 226.64 222.68 224.44 10,191,409 -0.28(-0.12%)
Jan 17, 2018 220.70 225.12 216.90 224.72 13,439,986 +4.61(+2.09%)
Jan 16, 2018 224.05 227.51 216.69 220.11 17,269,557 -2.87(-1.29%)
Jan 12, 2018 222.98 222.98 222.98 0 -1.10(-0.49%)
Jan 11, 2018 225.00 226.27 223.21 224.08 10,136,704 +0.40(+0.18%)
Jan 10, 2018 223.82 223.68 14,547,769 +1.74(+0.78%)
Jan 09, 2018 222.22 223.82 218.64 221.94 12,414,173 -0.06(-0.03%)
Jan 08, 2018 220.40 225.00 218.58 222.00 21,981,513 +6.60(+3.06%)
Jan 05, 2018 214.19 216.90 211.08 215.40 14,503,103 +1.81(+0.85%)
Jan 04, 2018 215.76 218.05 212.69 213.59 14,560,136 +1.12(+0.53%)
Jan 03, 2018 204.10 213.70 203.75 212.47 22,775,053 +13.12(+6.58%)
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.