Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 237.68 240.81 235.84 236.58 1,897,262 +0.92(+0.39%)
Jan 30, 2018 240.24 240.38 233.91 235.66 2,724,020 -5.61(-2.33%)
Jan 29, 2018 241.11 243.86 240.90 241.28 1,279,486 -1.05(-0.43%)
Jan 26, 2018 242.02 242.46 239.47 242.32 1,688,792 +0.73(+0.30%)
Jan 25, 2018 244.35 244.35 240.45 241.59 1,778,939 -2.14(-0.88%)
Jan 24, 2018 245.56 245.96 242.30 243.73 1,525,833 -1.45(-0.59%)
Jan 23, 2018 246.92 246.92 244.55 245.18 1,304,467 -1.69(-0.68%)
Jan 22, 2018 246.11 247.06 244.53 246.87 1,116,256 -0.39(-0.16%)
Jan 19, 2018 245.87 247.30 243.20 247.25 1,575,874 +1.93(+0.79%)
Jan 18, 2018 245.41 247.56 243.95 245.32 2,060,037 +0.62(+0.25%)
Jan 17, 2018 243.94 245.07 241.60 244.70 1,528,941 +1.72(+0.71%)
Jan 16, 2018 245.41 246.21 240.84 242.98 1,851,213 -2.05(-0.84%)
Jan 12, 2018 245.03 245.03 245.03 0 +0.59(+0.24%)
Jan 11, 2018 242.01 244.44 241.22 244.43 1,832,674 +2.87(+1.19%)
Jan 10, 2018 241.57 1,824,397 +0.23(+0.10%)
Jan 09, 2018 243.36 244.26 240.66 241.33 1,827,837 -0.82(-0.34%)
Jan 08, 2018 242.37 243.51 240.56 242.15 2,169,616 +2.47(+1.03%)
Jan 05, 2018 239.98 244.61 237.61 239.68 3,177,455 +0.94(+0.39%)
Jan 04, 2018 236.41 239.96 236.15 238.75 2,884,754 +3.66(+1.56%)
Jan 03, 2018 231.88 235.76 230.75 235.09 2,384,730 +2.90(+1.25%)
Jan 02, 2018 226.08 232.18 225.33 232.18 2,730,521 +7.26(+3.23%)
Dec 29, 2017 224.92 224.92 224.92 0 +1.10(+0.49%)
Dec 28, 2017 225.33 225.89 222.87 223.82 1,111,907 -1.54(-0.68%)
Dec 27, 2017 225.57 225.65 224.26 225.36 987,595 +0.35(+0.16%)
Dec 26, 2017 225.69 226.46 224.62 225.01 838,831 -0.34(-0.15%)
Dec 22, 2017 225.84 226.73 224.59 225.35 1,488,053 -0.14(-0.06%)
Dec 21, 2017 228.79 229.94 224.22 225.49 3,610,741 -0.81(-0.36%)
Dec 20, 2017 227.68 228.25 222.27 226.30 6,542,139 +7.69(+3.52%)
Dec 19, 2017 219.49 216.64 218.61 2,575,295 +0.57(+0.26%)
Dec 18, 2017 219.02 219.70 217.31 218.04 2,193,630 +1.68(+0.78%)
Dec 15, 2017 216.77 217.89 215.92 216.37 2,470,768 +1.40(+0.65%)
Dec 14, 2017 218.33 218.86 214.80 214.97 1,705,840 -3.17(-1.45%)
Dec 13, 2017 216.67 219.46 215.87 218.14 1,335,985 +2.27(+1.05%)
Dec 12, 2017 215.87 217.56 214.53 215.87 1,920,526 +0.80(+0.37%)
Dec 11, 2017 216.03 217.32 213.85 215.07 1,577,870 -1.91(-0.88%)
Dec 08, 2017 216.56 217.22 215.25 216.98 1,327,559 +1.74(+0.81%)
Dec 07, 2017 212.64 216.12 212.04 215.24 1,369,996 +2.62(+1.23%)
Dec 06, 2017 211.06 213.86 210.18 212.62 1,693,651 +0.89(+0.42%)
Dec 05, 2017 214.34 215.43 211.43 211.73 1,769,705 -3.28(-1.53%)
Dec 04, 2017 211.16 218.62 210.28 215.01 3,390,032 +7.39(+3.56%)
Dec 01, 2017 208.42 209.56 205.07 207.63 2,012,217 -0.56(-0.27%)
Nov 30, 2017 204.47 210.37 204.47 208.19 3,039,917 +4.97(+2.45%)
Nov 29, 2017 196.91 203.71 196.77 203.21 2,091,912 +6.67(+3.40%)
Nov 28, 2017 195.96 194.92 196.54 1,831,733 +0.58(+0.29%)
Nov 27, 2017 195.28 196.40 194.60 195.96 1,383,840 +0.78(+0.40%)
Nov 24, 2017 196.98 197.07 194.59 195.18 782,301 -0.75(-0.38%)
Nov 22, 2017 196.11 196.46 194.76 195.93 1,481,306 +0.46(+0.23%)
Nov 21, 2017 195.97 196.05 195.02 195.47 1,363,672 +0.06(+0.03%)
Nov 20, 2017 194.83 196.39 194.33 195.41 1,101,994 +1.12(+0.58%)
Nov 17, 2017 195.24 196.33 194.18 194.28 1,608,516 -1.72(-0.88%)
Nov 16, 2017 193.66 196.69 193.21 196.00 1,686,068 +3.11(+1.61%)
Nov 15, 2017 196.94 197.77 192.63 192.89 1,470,297 -4.94(-2.50%)
Nov 14, 2017 198.61 198.76 197.45 197.82 895,030 -1.34(-0.67%)
Nov 13, 2017 197.43 199.47 196.67 199.16 1,344,534 +2.95(+1.50%)
Nov 10, 2017 195.08 196.49 194.52 196.22 1,040,947 +0.64(+0.33%)
Nov 09, 2017 197.34 197.65 193.81 195.58 1,113,205 -2.75(-1.39%)
Nov 08, 2017 198.27 199.60 197.72 198.33 1,081,636 -0.59(-0.30%)
Nov 07, 2017 199.28 200.43 198.60 198.92 951,248 +0.19(+0.10%)
Nov 06, 2017 201.14 201.60 198.35 198.73 1,226,947 -2.96(-1.47%)
Nov 03, 2017 202.52 203.20 201.24 201.69 901,170 -0.95(-0.47%)
Nov 02, 2017 203.01 203.73 200.45 202.65 1,465,768 -0.14(-0.07%)
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.