Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 281.94 282.29 269.58 270.30 11,678,784 -8.50(-3.05%)
Jan 30, 2018 277.00 282.73 272.70 278.80 12,473,072 -5.79(-2.03%)
Jan 29, 2018 274.20 286.81 273.92 284.59 17,386,101 +9.99(+3.64%)
Jan 26, 2018 271.48 274.60 268.76 274.60 11,021,839 +4.90(+1.82%)
Jan 25, 2018 263.00 272.30 260.23 269.70 15,326,377 +8.40(+3.21%)
Jan 24, 2018 250.88 261.71 249.31 261.30 17,199,446 +11.01(+4.40%)
Jan 23, 2018 255.05 257.71 248.02 250.29 27,684,921 +22.71(+9.98%)
Jan 22, 2018 222.00 227.79 221.20 227.58 17,437,371 +7.12(+3.23%)
Jan 19, 2018 222.75 223.49 218.50 220.46 10,548,567 +0.13(+0.06%)
Jan 18, 2018 220.34 220.58 216.55 220.33 8,219,883 +2.83(+1.30%)
Jan 17, 2018 221.00 221.15 216.32 217.50 9,118,271 -4.03(-1.82%)
Jan 16, 2018 224.24 226.07 217.20 221.53 13,500,772 +0.30(+0.14%)
Jan 12, 2018 221.23 221.23 221.23 0 +3.99(+1.84%)
Jan 11, 2018 214.29 217.75 213.50 217.24 7,655,744 +4.72(+2.22%)
Jan 10, 2018 213.64 212.52 5,948,661 +3.21(+1.53%)
Jan 09, 2018 212.11 212.98 208.59 209.31 6,116,848 -2.74(-1.29%)
Jan 08, 2018 210.02 212.48 208.44 212.05 5,568,126 +2.06(+0.98%)
Jan 05, 2018 207.25 210.02 205.59 209.99 7,033,240 +4.36(+2.12%)
Jan 04, 2018 206.20 206.98 204.00 205.63 6,024,571 +0.58(+0.28%)
Jan 03, 2018 202.05 206.21 201.50 205.05 8,589,348 +3.98(+1.98%)
Jan 02, 2018 196.10 201.65 195.42 201.07 10,954,861 +9.11(+4.75%)
Dec 29, 2017 191.96 191.96 191.96 0 -0.75(-0.39%)
Dec 28, 2017 187.18 194.49 186.85 192.71 10,101,323 +6.47(+3.47%)
Dec 27, 2017 187.80 188.10 185.22 186.24 4,000,012 -1.52(-0.81%)
Dec 26, 2017 189.78 189.94 186.40 187.76 3,044,771 -2.18(-1.15%)
Dec 22, 2017 188.33 190.95 186.80 189.94 3,878,904 +1.32(+0.70%)
Dec 21, 2017 189.44 190.95 187.58 188.62 4,055,560 -0.20(-0.11%)
Dec 20, 2017 187.94 189.11 185.26 188.82 6,544,413 +1.80(+0.96%)
Dec 19, 2017 190.18 190.30 185.77 187.02 7,028,331 -3.40(-1.79%)
Dec 18, 2017 191.20 191.65 188.90 190.42 5,009,353 +0.30(+0.16%)
Dec 15, 2017 189.61 191.43 188.01 190.12 7,285,641 +0.56(+0.30%)
Dec 14, 2017 187.98 192.62 187.20 189.56 7,764,348 +1.70(+0.90%)
Dec 13, 2017 186.10 188.69 185.41 187.86 4,708,216 +2.13(+1.15%)
Dec 12, 2017 186.01 187.85 184.82 185.73 4,263,920 -0.49(-0.26%)
Dec 11, 2017 187.85 189.42 185.91 186.22 5,262,058 -2.32(-1.23%)
Dec 08, 2017 186.50 189.42 186.30 188.54 4,987,270 +3.34(+1.80%)
Dec 07, 2017 185.71 187.34 183.22 185.20 4,657,208 -0.10(-0.05%)
Dec 06, 2017 183.38 186.48 183.00 185.30 5,361,150 +1.09(+0.59%)
Dec 05, 2017 183.50 188.14 181.19 184.21 5,782,505 +0.17(+0.09%)
Dec 04, 2017 189.36 189.72 178.38 184.04 9,067,124 -2.78(-1.49%)
Dec 01, 2017 186.99 189.80 185.44 186.82 6,219,531 -0.76(-0.41%)
Nov 30, 2017 190.31 190.86 186.68 187.58 6,621,305 -0.57(-0.30%)
Nov 29, 2017 198.91 199.03 184.32 188.15 14,190,562 -11.03(-5.54%)
Nov 28, 2017 195.34 199.68 194.01 199.18 6,978,424 +4.13(+2.12%)
Nov 27, 2017 195.56 195.85 194.00 195.05 3,209,030 -0.70(-0.36%)
Nov 24, 2017 196.65 196.90 195.33 195.75 2,160,535 -0.57(-0.29%)
Nov 22, 2017 196.58 196.75 193.63 196.32 5,895,402 +0.09(+0.05%)
Nov 21, 2017 195.04 197.52 194.97 196.23 4,785,309 +2.13(+1.10%)
Nov 20, 2017 193.30 194.32 191.90 194.10 3,820,538 +0.90(+0.47%)
Nov 17, 2017 195.74 195.95 192.67 193.20 3,906,333 -2.31(-1.18%)
Nov 16, 2017 194.33 197.70 193.75 195.51 5,672,507 +3.39(+1.76%)
Nov 15, 2017 194.54 195.42 191.53 192.12 4,200,502 -3.59(-1.83%)
Nov 14, 2017 193.64 195.88 193.01 195.71 3,442,780 +0.63(+0.32%)
Nov 13, 2017 191.12 196.03 191.00 195.08 4,605,865 +3.06(+1.59%)
Nov 10, 2017 191.61 192.59 189.50 192.02 6,622,168 -1.88(-0.97%)
Nov 09, 2017 194.46 194.49 190.81 193.90 5,967,413 -2.54(-1.29%)
Nov 08, 2017 196.00 197.09 194.74 196.44 4,234,188 +0.55(+0.28%)
Nov 07, 2017 200.00 200.61 194.80 195.89 6,464,140 -4.24(-2.12%)
Nov 06, 2017 200.00 202.48 198.09 200.13 5,845,458 +0.12(+0.06%)
Nov 03, 2017 199.80 200.55 197.99 200.01 3,678,829 +0.69(+0.35%)
Nov 02, 2017 197.45 199.44 197.09 199.32 3,603,195 +1.32(+0.67%)
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.