Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 357.34 359.61 345.72 347.81 1,386,795 -4.78(-1.36%)
Jan 30, 2018 355.47 357.75 351.50 352.59 1,127,602 -5.89(-1.64%)
Jan 29, 2018 365.15 367.90 357.47 358.48 1,317,923 -9.43(-2.56%)
Jan 26, 2018 356.17 370.57 356.05 367.91 2,232,708 +14.17(+4.01%)
Jan 25, 2018 358.00 358.00 341.21 353.74 1,863,028 +7.24(+2.09%)
Jan 24, 2018 348.89 350.12 342.30 346.50 1,508,234 -0.25(-0.07%)
Jan 23, 2018 348.00 354.28 345.73 346.75 1,163,451 -0.89(-0.26%)
Jan 22, 2018 343.59 347.82 342.03 347.64 1,195,189 +5.23(+1.53%)
Jan 19, 2018 347.57 347.57 341.82 342.41 1,232,214 -2.03(-0.59%)
Jan 18, 2018 343.99 345.00 337.50 344.44 1,302,476 -0.43(-0.12%)
Jan 17, 2018 339.72 347.78 337.28 344.87 1,428,975 +6.02(+1.78%)
Jan 16, 2018 337.63 344.87 336.56 338.85 1,256,664 +2.90(+0.86%)
Jan 12, 2018 335.95 335.95 335.95 0 +2.88(+0.86%)
Jan 11, 2018 338.01 338.54 329.34 333.07 1,001,967 -3.65(-1.08%)
Jan 10, 2018 339.94 336.72 973,445 +0.36(+0.11%)
Jan 09, 2018 329.65 339.49 329.06 336.36 1,326,295 +6.71(+2.04%)
Jan 08, 2018 341.45 341.94 327.26 329.65 1,438,614 -12.84(-3.75%)
Jan 05, 2018 342.00 344.12 339.06 342.49 1,486,430 +2.50(+0.74%)
Jan 04, 2018 339.73 341.40 335.46 339.99 967,068 +0.14(+0.04%)
Jan 03, 2018 333.46 340.45 332.71 339.85 1,121,698 +5.68(+1.70%)
Jan 02, 2018 321.15 335.43 318.33 334.17 1,422,380 +15.60(+4.90%)
Dec 29, 2017 318.57 318.57 318.57 0 -1.76(-0.55%)
Dec 28, 2017 320.60 322.38 319.26 320.33 659,971 +0.26(+0.08%)
Dec 27, 2017 319.93 322.25 318.87 320.07 600,908 +0.29(+0.09%)
Dec 26, 2017 319.45 320.14 316.25 319.78 653,939 +0.28(+0.09%)
Dec 22, 2017 323.16 323.50 318.77 319.50 886,954 -3.02(-0.94%)
Dec 21, 2017 319.75 328.60 319.05 322.52 2,209,702 -10.95(-3.28%)
Dec 20, 2017 330.75 335.80 329.30 333.47 1,276,511 +6.45(+1.97%)
Dec 19, 2017 326.13 328.39 324.00 327.02 802,649 +1.07(+0.33%)
Dec 18, 2017 329.67 330.42 324.54 325.95 990,814 -1.99(-0.61%)
Dec 15, 2017 328.61 330.11 321.73 327.94 2,023,490 +4.39(+1.36%)
Dec 14, 2017 332.00 332.00 321.11 323.55 1,159,089 -7.16(-2.17%)
Dec 13, 2017 328.21 332.85 327.41 330.71 1,095,055 +2.96(+0.90%)
Dec 12, 2017 325.20 327.90 323.84 327.75 747,632 -0.28(-0.09%)
Dec 11, 2017 327.09 330.61 322.66 328.03 1,047,276 +2.26(+0.69%)
Dec 08, 2017 321.00 327.55 319.85 325.77 1,133,930 +6.20(+1.94%)
Dec 07, 2017 315.42 319.91 311.95 319.57 987,076 +4.91(+1.56%)
Dec 06, 2017 319.00 320.58 311.75 314.66 936,061 -5.21(-1.63%)
Dec 05, 2017 317.66 322.25 317.66 319.87 915,127 +2.47(+0.78%)
Dec 04, 2017 319.20 321.75 315.56 317.40 908,712 -1.95(-0.61%)
Dec 01, 2017 320.70 323.07 316.05 319.35 1,207,790 -2.82(-0.88%)
Nov 30, 2017 320.69 323.69 317.76 322.17 1,181,877 +2.21(+0.69%)
Nov 29, 2017 317.50 321.29 316.23 319.96 1,360,778 +2.82(+0.89%)
Nov 28, 2017 314.12 317.39 312.10 317.14 1,100,667 +5.41(+1.74%)
Nov 27, 2017 310.07 312.45 307.01 311.73 1,353,334 +2.76(+0.89%)
Nov 24, 2017 308.50 310.35 307.27 308.97 514,110 -0.83(-0.27%)
Nov 22, 2017 308.91 311.11 307.15 309.80 733,319 +0.74(+0.24%)
Nov 21, 2017 310.87 311.22 306.11 309.06 1,281,519 -0.40(-0.13%)
Nov 20, 2017 313.60 315.76 309.17 309.46 666,989 -4.51(-1.44%)
Nov 17, 2017 313.47 316.00 310.18 313.97 907,441 -0.01(-0.00%)
Nov 16, 2017 310.72 314.62 309.68 313.98 713,507 +3.70(+1.19%)
Nov 15, 2017 309.69 313.19 308.00 310.28 1,294,004 +0.59(+0.19%)
Nov 14, 2017 313.34 314.44 307.50 309.69 1,214,071 -6.02(-1.91%)
Nov 13, 2017 310.47 316.03 308.57 315.71 1,186,761 +5.27(+1.70%)
Nov 10, 2017 310.10 311.70 306.39 310.44 820,707 +0.48(+0.15%)
Nov 09, 2017 312.00 313.97 308.90 309.96 895,309 -2.62(-0.84%)
Nov 08, 2017 314.81 314.81 311.64 312.58 1,232,077 -0.99(-0.32%)
Nov 07, 2017 315.94 315.98 310.46 313.57 887,460 -1.90(-0.60%)
Nov 06, 2017 314.39 319.40 314.14 315.47 1,065,157 +1.33(+0.42%)
Nov 03, 2017 309.79 314.20 308.21 314.14 827,968 +4.74(+1.53%)
Nov 02, 2017 316.00 319.22 308.59 309.40 1,570,858 -6.33(-2.00%)
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.