Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 351.48 353.14 346.78 347.51 676,658 +0.79(+0.23%)
Feb 27, 2018 349.96 351.54 345.17 346.72 579,663 -2.63(-0.75%)
Feb 26, 2018 351.57 352.23 346.57 349.35 511,515 -0.59(-0.17%)
Feb 23, 2018 345.77 356.72 345.77 349.94 1,166,555 +5.91(+1.72%)
Feb 22, 2018 344.03 974,568 +4.87(+1.44%)
Feb 21, 2018 348.05 348.95 338.86 339.15 1,355,374 -10.15(-2.91%)
Feb 20, 2018 353.10 357.69 349.02 349.31 901,849 -6.05(-1.70%)
Feb 16, 2018 355.35 355.35 355.35 0 -3.53(-0.98%)
Feb 15, 2018 370.06 353.36 358.88 3,197,619 -25.13(-6.54%)
Feb 14, 2018 382.66 384.94 377.93 384.01 998,044 -0.37(-0.10%)
Feb 13, 2018 380.36 385.77 380.11 384.38 1,033,115 +4.23(+1.11%)
Feb 12, 2018 377.65 386.07 366.68 380.15 995,309 +4.97(+1.32%)
Feb 09, 2018 363.01 378.88 360.80 375.18 1,186,530 +13.95(+3.86%)
Feb 08, 2018 376.73 378.88 361.20 361.24 1,095,143 -14.19(-3.78%)
Feb 07, 2018 378.88 385.97 375.17 375.42 481,391 -4.20(-1.11%)
Feb 06, 2018 376.50 382.44 371.13 379.62 824,039 -2.57(-0.67%)
Feb 05, 2018 385.02 389.31 376.23 382.20 659,640 -3.15(-0.82%)
Feb 02, 2018 389.45 393.20 383.74 385.35 604,967 -6.33(-1.62%)
Feb 01, 2018 398.87 403.42 391.00 391.69 645,312 -9.38(-2.34%)
Jan 31, 2018 389.85 404.11 387.77 401.07 839,271 +13.77(+3.56%)
Jan 30, 2018 378.88 389.31 378.88 387.30 794,648 +3.88(+1.01%)
Jan 29, 2018 393.84 396.41 382.81 383.42 715,275 -5.66(-1.46%)
Jan 26, 2018 383.28 390.05 380.65 389.09 1,394,466 +2.13(+0.55%)
Jan 25, 2018 388.97 391.90 381.52 386.95 1,054,225 -1.88(-0.48%)
Jan 24, 2018 390.14 392.74 386.67 388.83 694,775 -0.62(-0.16%)
Jan 23, 2018 384.33 393.16 382.90 389.45 904,845 +5.24(+1.36%)
Jan 22, 2018 385.92 387.05 382.03 384.21 797,090 -1.62(-0.42%)
Jan 19, 2018 386.61 389.51 381.94 385.83 680,064 +0.39(+0.10%)
Jan 18, 2018 392.03 384.88 385.44 894,274 -3.92(-1.01%)
Jan 17, 2018 395.50 398.69 386.95 389.36 712,212 -5.46(-1.38%)
Jan 16, 2018 384.87 398.80 384.59 394.82 953,496 +10.70(+2.79%)
Jan 12, 2018 384.12 384.12 384.12 0 +0.49(+0.13%)
Jan 11, 2018 390.33 398.51 383.32 383.62 688,283 -6.70(-1.72%)
Jan 10, 2018 389.68 390.33 722,180 -11.44(-2.85%)
Jan 09, 2018 405.21 406.83 400.03 401.77 451,438 -1.96(-0.48%)
Jan 08, 2018 397.19 406.51 394.74 403.72 604,332 +7.67(+1.94%)
Jan 05, 2018 396.63 397.32 394.57 396.05 381,137 +1.36(+0.34%)
Jan 04, 2018 395.91 396.90 394.23 394.69 511,330 -0.91(-0.23%)
Jan 03, 2018 395.74 398.75 393.55 395.60 527,336 +1.81(+0.46%)
Jan 02, 2018 399.61 402.28 392.95 393.78 697,231 -5.55(-1.39%)
Dec 29, 2017 399.33 399.33 399.33 0 -1.67(-0.42%)
Dec 28, 2017 397.48 402.33 395.97 401.00 359,934 +3.01(+0.76%)
Dec 27, 2017 394.47 398.40 392.74 397.99 339,518 +4.40(+1.12%)
Dec 26, 2017 390.34 394.30 390.02 393.59 358,165 +0.09(+0.02%)
Dec 22, 2017 393.51 394.91 390.99 393.50 504,449 +0.62(+0.16%)
Dec 21, 2017 395.45 397.45 391.79 392.88 367,990 -1.15(-0.29%)
Dec 20, 2017 393.18 394.88 392.06 394.03 552,423 -1.16(-0.29%)
Dec 19, 2017 401.48 402.30 392.37 395.19 427,724 -6.43(-1.60%)
Dec 18, 2017 403.41 407.05 401.31 401.62 626,090 -1.79(-0.44%)
Dec 15, 2017 407.45 407.45 401.18 403.41 960,907 -2.20(-0.54%)
Dec 14, 2017 398.56 406.34 396.68 405.62 444,204 +7.99(+2.01%)
Dec 13, 2017 400.65 402.39 396.72 397.62 707,384 +0.94(+0.24%)
Dec 12, 2017 396.23 399.24 393.33 396.68 371,729 +0.56(+0.14%)
Dec 11, 2017 397.93 401.41 393.34 396.13 563,668 -2.48(-0.62%)
Dec 08, 2017 404.46 405.01 396.67 398.60 436,462 -2.98(-0.74%)
Dec 07, 2017 397.15 403.64 394.75 401.58 626,110 +4.87(+1.23%)
Dec 06, 2017 393.75 398.90 392.81 396.71 369,924 +4.10(+1.04%)
Dec 05, 2017 389.70 395.97 388.57 392.61 485,407 +2.92(+0.75%)
Dec 04, 2017 415.03 415.34 389.27 389.69 743,422 -23.68(-5.73%)
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.