Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 393.97 408.38 391.87 405.31 830,490 +13.92(+3.56%)
Jan 30, 2018 382.88 393.42 382.88 391.39 786,334 +3.92(+1.01%)
Jan 29, 2018 398.00 400.60 386.86 387.48 707,792 -5.73(-1.46%)
Jan 26, 2018 387.33 394.17 384.67 393.20 1,379,876 +2.16(+0.55%)
Jan 25, 2018 393.08 396.04 385.55 391.05 1,043,195 -1.90(-0.48%)
Jan 24, 2018 394.26 396.89 390.76 392.94 687,506 -0.62(-0.16%)
Jan 23, 2018 388.39 397.31 386.95 393.57 895,378 +5.30(+1.36%)
Jan 22, 2018 390.00 391.14 386.07 388.27 788,750 -1.64(-0.42%)
Jan 19, 2018 390.70 393.63 385.98 389.91 672,949 +0.39(+0.10%)
Jan 18, 2018 396.18 388.95 389.51 884,918 -3.96(-1.01%)
Jan 17, 2018 399.68 402.91 391.04 393.48 704,761 -5.52(-1.38%)
Jan 16, 2018 388.94 403.01 388.66 399.00 943,519 +10.82(+2.79%)
Jan 12, 2018 388.18 388.18 388.18 0 +0.50(+0.13%)
Jan 11, 2018 394.46 402.72 387.37 387.68 681,082 -6.78(-1.72%)
Jan 10, 2018 393.80 394.46 714,624 -11.56(-2.85%)
Jan 09, 2018 409.50 411.13 404.26 406.01 446,715 -1.98(-0.48%)
Jan 08, 2018 401.39 410.81 398.91 407.99 598,009 +7.76(+1.94%)
Jan 05, 2018 400.82 401.53 398.74 400.24 377,149 +1.37(+0.34%)
Jan 04, 2018 400.09 401.10 398.40 398.86 505,980 -0.92(-0.23%)
Jan 03, 2018 399.92 402.97 397.71 399.78 521,819 +1.83(+0.46%)
Jan 02, 2018 403.83 406.53 397.10 397.95 689,936 -5.61(-1.39%)
Dec 29, 2017 403.56 403.56 403.56 0 -1.68(-0.42%)
Dec 28, 2017 401.69 406.59 400.15 405.24 356,168 +3.05(+0.76%)
Dec 27, 2017 398.64 402.61 396.89 402.19 335,965 +4.44(+1.12%)
Dec 26, 2017 394.46 398.47 394.14 397.75 354,417 +0.09(+0.02%)
Dec 22, 2017 397.67 399.09 395.12 397.66 499,171 +0.63(+0.16%)
Dec 21, 2017 399.63 401.65 395.94 397.03 364,140 -1.17(-0.29%)
Dec 20, 2017 397.34 399.06 396.20 398.20 546,643 -1.18(-0.29%)
Dec 19, 2017 405.72 406.55 396.51 399.37 423,249 -6.50(-1.60%)
Dec 18, 2017 407.68 411.36 405.55 405.87 619,539 -1.81(-0.44%)
Dec 15, 2017 411.76 411.76 405.42 407.68 950,853 -2.23(-0.54%)
Dec 14, 2017 402.77 410.63 400.87 409.90 439,557 +8.08(+2.01%)
Dec 13, 2017 404.88 406.64 400.91 401.83 699,983 +0.95(+0.24%)
Dec 12, 2017 400.42 403.46 397.49 400.88 367,840 +0.56(+0.14%)
Dec 11, 2017 402.14 405.66 397.50 400.31 557,770 -2.50(-0.62%)
Dec 08, 2017 408.74 409.29 400.86 402.82 431,895 -3.01(-0.74%)
Dec 07, 2017 401.35 407.91 398.93 405.83 619,559 +4.92(+1.23%)
Dec 06, 2017 397.91 403.12 396.97 400.90 366,053 +4.14(+1.04%)
Dec 05, 2017 393.82 400.15 392.68 396.76 480,328 +2.95(+0.75%)
Dec 04, 2017 419.42 419.74 393.39 393.81 735,644 -23.94(-5.73%)
Dec 01, 2017 413.82 418.02 411.87 417.75 413,755 +4.16(+1.01%)
Nov 30, 2017 416.89 416.89 410.75 413.59 663,421 -3.41(-0.82%)
Nov 29, 2017 425.62 425.62 413.98 417.00 471,875 -8.57(-2.01%)
Nov 28, 2017 428.65 428.72 423.72 425.58 439,889 -0.86(-0.20%)
Nov 27, 2017 422.10 428.51 420.38 426.44 355,434 +4.32(+1.02%)
Nov 24, 2017 421.17 424.49 420.51 422.12 111,890 +1.51(+0.36%)
Nov 22, 2017 421.24 422.97 419.21 420.61 195,281 -1.68(-0.40%)
Nov 21, 2017 420.89 423.07 419.64 422.29 420,984 +2.11(+0.50%)
Nov 20, 2017 422.30 422.53 418.93 420.18 196,364 -0.81(-0.19%)
Nov 17, 2017 421.83 423.51 418.51 420.99 334,332 -2.04(-0.48%)
Nov 16, 2017 422.86 425.08 421.47 423.03 593,474 +0.60(+0.14%)
Nov 15, 2017 426.84 430.46 421.63 422.43 352,107 -5.90(-1.38%)
Nov 14, 2017 427.46 431.24 425.91 428.34 312,232 -0.95(-0.22%)
Nov 13, 2017 427.33 430.89 424.34 429.29 483,600 +1.69(+0.40%)
Nov 10, 2017 429.40 430.13 426.45 427.60 314,870 -2.35(-0.55%)
Nov 09, 2017 436.04 437.97 428.91 429.95 275,659 -7.20(-1.65%)
Nov 08, 2017 431.79 439.24 431.79 437.15 491,510 +4.36(+1.01%)
Nov 07, 2017 437.04 437.87 428.31 432.78 552,427 -3.16(-0.72%)
Nov 06, 2017 430.06 437.25 430.06 435.94 449,728 +4.41(+1.02%)
Nov 03, 2017 430.84 434.43 428.00 431.53 524,316 -1.80(-0.42%)
Nov 02, 2017 426.52 436.10 422.44 433.33 978,621 +19.17(+4.63%)
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.