Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 219.70 219.70 219.70 0 -1.78(-0.80%)
Mar 28, 2018 220.21 223.06 219.54 221.48 1,509,718 +2.04(+0.93%)
Mar 27, 2018 221.74 223.72 218.16 219.44 1,338,758 -1.64(-0.74%)
Mar 26, 2018 217.58 221.34 217.58 221.08 1,594,076 +5.45(+2.53%)
Mar 23, 2018 220.74 215.52 215.63 1,481,728 -3.22(-1.47%)
Mar 22, 2018 224.78 225.61 218.31 218.85 1,571,904 -7.14(-3.16%)
Mar 21, 2018 229.65 229.65 225.98 225.99 1,316,318 -3.99(-1.73%)
Mar 20, 2018 228.45 230.91 227.85 229.98 1,326,075 +1.99(+0.87%)
Mar 19, 2018 228.18 229.15 226.19 227.99 1,088,814 -0.12(-0.05%)
Mar 16, 2018 230.79 230.92 228.00 228.11 1,834,702 -1.89(-0.82%)
Mar 15, 2018 229.39 231.37 228.38 230.00 1,378,584 +0.97(+0.42%)
Mar 14, 2018 230.55 230.55 228.11 229.03 1,669,991 -1.19(-0.52%)
Mar 13, 2018 230.95 231.89 227.27 230.22 1,783,273 +0.36(+0.16%)
Mar 12, 2018 232.20 232.73 229.25 229.86 1,961,969 -2.94(-1.26%)
Mar 09, 2018 230.44 233.29 228.20 232.80 1,957,225 +4.01(+1.75%)
Mar 08, 2018 231.99 232.13 227.36 228.79 1,998,743 -3.07(-1.32%)
Mar 07, 2018 232.16 229.99 231.86 972,972 -0.89(-0.38%)
Mar 06, 2018 232.31 233.39 230.05 232.75 991,371 +0.71(+0.31%)
Mar 05, 2018 231.83 232.90 228.44 232.04 1,244,494 -1.04(-0.45%)
Mar 02, 2018 230.88 233.77 229.31 233.08 989,788 +1.04(+0.45%)
Mar 01, 2018 234.65 236.65 229.30 232.04 1,485,099 -3.34(-1.42%)
Feb 28, 2018 237.47 239.69 235.34 235.38 1,590,018 -1.83(-0.77%)
Feb 27, 2018 238.88 240.77 237.04 237.21 1,341,496 -1.01(-0.42%)
Feb 26, 2018 235.43 238.66 234.35 238.22 971,494 +2.98(+1.27%)
Feb 23, 2018 234.98 235.56 232.83 235.24 1,052,677 +1.56(+0.67%)
Feb 22, 2018 233.68 1,008,002 +1.65(+0.71%)
Feb 21, 2018 233.00 235.44 232.00 232.03 958,081 -0.19(-0.08%)
Feb 20, 2018 233.28 234.85 231.62 232.22 997,709 -2.80(-1.19%)
Feb 16, 2018 235.02 235.02 235.02 0 +2.96(+1.28%)
Feb 15, 2018 237.10 237.10 229.33 232.06 1,518,401 -2.96(-1.26%)
Feb 14, 2018 231.71 235.73 231.46 235.02 1,500,188 +1.57(+0.67%)
Feb 13, 2018 230.83 234.83 229.36 233.45 1,390,543 +0.68(+0.29%)
Feb 12, 2018 232.68 234.45 230.46 232.77 1,790,861 +1.06(+0.46%)
Feb 09, 2018 232.29 233.43 225.34 231.71 2,597,160 +1.14(+0.49%)
Feb 08, 2018 238.02 240.25 230.42 230.57 2,362,351 -7.87(-3.30%)
Feb 07, 2018 233.88 240.68 232.71 238.44 2,312,331 +3.61(+1.54%)
Feb 06, 2018 225.82 236.35 224.61 234.83 2,339,618 +2.27(+0.98%)
Feb 05, 2018 238.11 239.66 227.81 232.56 1,979,135 -6.62(-2.77%)
Feb 02, 2018 242.05 243.84 238.62 239.18 1,380,018 -4.75(-1.95%)
Feb 01, 2018 247.42 248.92 241.91 243.93 1,988,836 -3.92(-1.58%)
Jan 31, 2018 260.21 267.95 244.82 247.85 4,060,175 +4.41(+1.81%)
Jan 30, 2018 243.81 248.68 239.48 243.44 4,527,749 -13.58(-5.28%)
Jan 29, 2018 256.69 259.04 256.07 257.02 1,974,330 -1.17(-0.45%)
Jan 26, 2018 251.35 258.53 250.11 258.19 1,213,291 +6.84(+2.72%)
Jan 25, 2018 252.91 254.41 250.22 251.35 1,075,777 -1.64(-0.65%)
Jan 24, 2018 251.09 253.87 250.05 252.99 1,433,108 +2.49(+0.99%)
Jan 23, 2018 250.47 250.68 248.71 250.50 987,044 +0.00(+0.00%)
Jan 22, 2018 250.15 250.91 248.00 250.50 1,254,896 +0.44(+0.18%)
Jan 19, 2018 250.65 250.68 249.34 250.06 1,523,463 +0.41(+0.16%)
Jan 18, 2018 250.25 250.25 247.01 249.65 1,205,525 +0.50(+0.20%)
Jan 17, 2018 243.01 250.04 242.16 249.15 1,712,364 +7.40(+3.06%)
Jan 16, 2018 241.20 242.75 240.58 241.75 1,513,742 +1.93(+0.80%)
Jan 12, 2018 239.82 239.82 239.82 0 +4.82(+2.05%)
Jan 11, 2018 234.00 237.00 233.90 235.00 1,520,365 +1.11(+0.47%)
Jan 10, 2018 234.77 232.07 233.89 851,162 -0.77(-0.33%)
Jan 09, 2018 231.82 235.47 231.01 234.66 1,746,278 +2.84(+1.23%)
Jan 08, 2018 233.49 233.49 230.72 231.82 1,630,822 -2.52(-1.08%)
Jan 05, 2018 230.19 234.54 229.88 234.34 1,427,607 +4.13(+1.79%)
Jan 04, 2018 229.60 231.41 228.86 230.21 1,062,980 +1.06(+0.46%)
Jan 03, 2018 227.87 229.54 225.06 229.15 1,302,258 +3.15(+1.39%)
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.