Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 218.06 218.06 218.06 0 +4.82(+2.26%)
Mar 28, 2018 213.09 215.23 211.08 213.23 2,072,244 +0.15(+0.07%)
Mar 27, 2018 218.25 219.09 211.76 213.09 2,099,965 -4.73(-2.17%)
Mar 26, 2018 212.28 218.03 210.25 217.82 2,927,504 +9.42(+4.52%)
Mar 23, 2018 215.29 216.81 207.88 208.40 2,935,974 -6.17(-2.87%)
Mar 22, 2018 223.41 223.41 213.77 214.57 4,677,272 -11.58(-5.12%)
Mar 21, 2018 229.08 234.30 226.14 226.15 5,332,335 -2.70(-1.18%)
Mar 20, 2018 227.54 230.68 226.47 228.84 3,719,601 +2.16(+0.95%)
Mar 19, 2018 229.58 223.68 226.68 2,183,114 -2.20(-0.96%)
Mar 16, 2018 225.67 230.78 225.24 228.88 2,386,207 +4.21(+1.87%)
Mar 15, 2018 224.81 228.51 224.51 224.68 1,907,272 +0.44(+0.20%)
Mar 14, 2018 229.07 229.31 223.92 224.23 1,694,992 -3.50(-1.54%)
Mar 13, 2018 224.84 229.53 224.11 227.74 2,147,665 +3.84(+1.72%)
Mar 12, 2018 224.39 225.68 223.09 223.90 1,406,258 -0.53(-0.23%)
Mar 09, 2018 220.16 224.67 218.81 224.42 1,811,219 +6.49(+2.98%)
Mar 08, 2018 219.32 219.32 214.04 217.93 2,006,398 -1.10(-0.50%)
Mar 07, 2018 219.03 1,818,603 -1.23(-0.56%)
Mar 06, 2018 220.74 221.69 218.94 220.26 1,582,459 +1.00(+0.45%)
Mar 05, 2018 216.96 220.32 214.96 219.26 1,174,261 +0.57(+0.26%)
Mar 02, 2018 218.94 220.06 215.69 218.69 1,908,782 -2.17(-0.98%)
Mar 01, 2018 223.26 226.99 219.76 220.86 2,143,270 -2.46(-1.10%)
Feb 28, 2018 226.17 227.96 223.18 223.31 1,919,240 -2.11(-0.94%)
Feb 27, 2018 230.76 231.93 225.31 225.42 1,537,752 -5.23(-2.27%)
Feb 26, 2018 229.28 231.23 226.57 230.65 1,692,593 +2.07(+0.91%)
Feb 23, 2018 224.95 228.60 224.30 228.58 1,993,772 +6.15(+2.77%)
Feb 22, 2018 222.42 1,526,541 +1.93(+0.88%)
Feb 21, 2018 218.41 224.53 218.39 220.49 1,391,407 +2.10(+0.96%)
Feb 20, 2018 221.40 217.73 218.39 1,241,773 -2.91(-1.31%)
Feb 16, 2018 221.30 221.30 221.30 0 -0.76(-0.34%)
Feb 15, 2018 219.24 222.15 216.30 222.06 1,884,304 +3.81(+1.75%)
Feb 14, 2018 217.28 219.62 216.46 218.25 2,005,041 +0.45(+0.21%)
Feb 13, 2018 218.89 217.79 1,673,454 +0.35(+0.16%)
Feb 12, 2018 214.61 218.75 213.34 217.44 2,941,052 +4.18(+1.96%)
Feb 09, 2018 213.61 216.60 205.00 213.26 5,686,349 -3.58(-1.65%)
Feb 08, 2018 228.06 228.06 216.72 216.84 3,017,988 -10.77(-4.73%)
Feb 07, 2018 225.62 230.62 225.22 227.61 1,670,389 +0.88(+0.39%)
Feb 06, 2018 221.53 230.27 219.78 226.73 3,706,835 -1.35(-0.59%)
Feb 05, 2018 228.81 234.29 225.66 228.08 2,524,260 -3.81(-1.64%)
Feb 02, 2018 236.15 236.75 231.75 231.89 1,826,222 -5.40(-2.28%)
Feb 01, 2018 233.95 240.77 233.21 237.29 2,557,851 -0.59(-0.25%)
Jan 31, 2018 238.98 242.13 237.13 237.88 1,886,941 +0.92(+0.39%)
Jan 30, 2018 241.56 241.69 235.19 236.95 2,709,201 -5.65(-2.33%)
Jan 29, 2018 242.43 245.19 242.22 242.60 1,272,525 -1.05(-0.43%)
Jan 26, 2018 243.34 243.78 240.78 243.65 1,679,605 +0.73(+0.30%)
Jan 25, 2018 245.69 245.69 241.76 242.91 1,769,261 -2.15(-0.88%)
Jan 24, 2018 246.90 247.30 243.62 245.06 1,517,532 -1.46(-0.59%)
Jan 23, 2018 248.27 248.27 245.89 246.52 1,297,371 -1.70(-0.68%)
Jan 22, 2018 247.46 248.41 245.87 248.22 1,110,184 -0.39(-0.16%)
Jan 19, 2018 247.21 248.65 244.53 248.61 1,567,301 +1.94(+0.79%)
Jan 18, 2018 246.75 248.91 245.28 246.67 2,048,829 +0.62(+0.25%)
Jan 17, 2018 245.27 246.41 242.92 246.04 1,520,623 +1.73(+0.71%)
Jan 16, 2018 246.75 247.56 242.16 244.31 1,841,142 -2.06(-0.83%)
Jan 12, 2018 246.37 246.37 246.37 0 +0.60(+0.24%)
Jan 11, 2018 243.33 245.78 242.54 245.77 1,822,703 +2.88(+1.19%)
Jan 10, 2018 242.89 1,814,472 +0.24(+0.10%)
Jan 09, 2018 244.69 245.60 241.97 242.65 1,817,893 -0.83(-0.34%)
Jan 08, 2018 243.69 244.84 241.87 243.48 2,157,813 +2.48(+1.03%)
Jan 05, 2018 241.29 245.95 238.91 240.99 3,160,169 +0.94(+0.39%)
Jan 04, 2018 237.70 241.27 237.44 240.05 2,869,060 +3.68(+1.56%)
Jan 03, 2018 233.15 237.05 232.01 236.37 2,371,756 +2.92(+1.25%)
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.