MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 266.13 266.13 266.13 0 +8.35(+3.24%)
Mar 28, 2018 264.58 268.68 252.10 257.78 20,994,472 -21.40(-7.67%)
Mar 27, 2018 304.00 304.27 277.18 279.18 13,858,751 -25.00(-8.22%)
Mar 26, 2018 307.34 307.59 291.37 304.18 8,372,798 +2.64(+0.88%)
Mar 23, 2018 311.25 311.61 300.45 301.54 6,654,899 -7.56(-2.45%)
Mar 22, 2018 313.89 318.82 308.18 309.10 4,932,582 -7.43(-2.35%)
Mar 21, 2018 310.25 322.44 310.19 316.53 5,957,452 +5.98(+1.93%)
Mar 20, 2018 314.87 316.25 308.76 310.55 4,763,499 -3.01(-0.96%)
Mar 19, 2018 316.50 320.75 309.67 313.56 7,482,467 -7.79(-2.42%)
Mar 16, 2018 322.93 327.17 319.07 321.35 6,117,279 -4.25(-1.31%)
Mar 15, 2018 329.38 332.85 321.11 325.60 6,561,416 -1.03(-0.32%)
Mar 14, 2018 336.76 339.43 323.93 326.63 7,962,172 -15.21(-4.45%)
Mar 13, 2018 344.92 345.12 336.26 341.84 5,964,340 -3.67(-1.06%)
Mar 12, 2018 328.61 347.21 326.50 345.51 8,262,736 +18.34(+5.61%)
Mar 09, 2018 324.10 328.49 322.37 327.17 5,506,764 -1.93(-0.59%)
Mar 08, 2018 332.86 333.30 326.27 329.10 3,548,752 -3.20(-0.96%)
Mar 07, 2018 332.50 321.74 332.30 5,005,025 +4.10(+1.25%)
Mar 06, 2018 333.75 336.37 327.03 328.20 4,257,723 -5.15(-1.54%)
Mar 05, 2018 332.39 337.75 329.29 333.35 3,822,058 -1.77(-0.53%)
Mar 02, 2018 326.98 335.22 322.97 335.12 5,092,829 +4.19(+1.27%)
Mar 01, 2018 345.01 348.10 330.07 330.93 6,879,086 -12.13(-3.54%)
Feb 28, 2018 352.57 355.24 342.22 343.06 6,067,726 -7.93(-2.26%)
Feb 27, 2018 356.25 359.99 350.01 350.99 4,790,145 -6.43(-1.80%)
Feb 26, 2018 353.50 359.00 352.61 357.42 4,336,291 +5.37(+1.53%)
Feb 23, 2018 347.83 354.99 347.10 352.05 5,817,387 +5.88(+1.70%)
Feb 22, 2018 346.17 6,964,688 +12.87(+3.86%)
Feb 21, 2018 336.03 339.69 333.17 333.30 3,209,372 -1.47(-0.44%)
Feb 20, 2018 334.47 340.84 331.50 334.77 4,007,298 -0.72(-0.21%)
Feb 16, 2018 335.49 335.49 335.49 0 +1.43(+0.43%)
Feb 15, 2018 324.50 334.08 322.40 334.06 5,911,391 +11.75(+3.65%)
Feb 14, 2018 320.84 326.17 318.52 322.31 3,948,961 -1.35(-0.42%)
Feb 13, 2018 315.02 324.19 312.51 323.66 4,556,438 +7.93(+2.51%)
Feb 12, 2018 316.13 318.08 306.25 315.73 6,225,625 +5.31(+1.71%)
Feb 09, 2018 319.93 320.91 294.76 310.42 12,933,721 -4.81(-1.53%)
Feb 08, 2018 348.62 314.60 315.23 10,304,583 -29.77(-8.63%)
Feb 07, 2018 338.99 346.00 337.14 345.00 6,902,391 +11.03(+3.30%)
Feb 06, 2018 325.21 336.22 323.50 333.97 5,082,486 -3.92(-1.16%)
Feb 05, 2018 337.97 344.13 333.00 337.89 4,447,162 -5.86(-1.70%)
Feb 02, 2018 348.44 351.95 340.51 343.75 3,704,836 -5.50(-1.57%)
Feb 01, 2018 351.00 359.66 348.63 349.25 4,192,454 -5.06(-1.43%)
Jan 31, 2018 347.51 356.19 345.50 354.31 6,202,595 +8.49(+2.46%)
Jan 30, 2018 345.14 348.27 344.80 345.82 4,714,514 -3.71(-1.06%)
Jan 29, 2018 339.85 350.85 338.28 349.53 4,744,704 +6.68(+1.95%)
Jan 26, 2018 341.50 344.00 335.71 342.85 4,539,356 +5.21(+1.54%)
Jan 25, 2018 348.27 349.20 336.40 337.64 6,730,637 -8.25(-2.39%)
Jan 24, 2018 354.58 354.75 343.52 345.89 5,283,838 -6.90(-1.96%)
Jan 23, 2018 360.00 360.50 351.00 352.79 5,457,312 +1.23(+0.35%)
Jan 22, 2018 357.83 349.20 351.56 6,204,743 +1.54(+0.44%)
Jan 19, 2018 345.00 350.59 342.60 350.02 4,888,303 +5.45(+1.58%)
Jan 18, 2018 345.67 352.30 343.74 344.57 5,680,943 -2.59(-0.75%)
Jan 17, 2018 340.47 349.00 339.75 347.16 7,101,140 +7.10(+2.09%)
Jan 16, 2018 337.54 345.00 334.80 340.06 6,430,733 +3.84(+1.14%)
Jan 12, 2018 336.22 336.22 336.22 0 -1.73(-0.51%)
Jan 11, 2018 335.24 342.09 333.26 337.95 6,643,158 +3.15(+0.94%)
Jan 10, 2018 334.80 4,305,058 +1.11(+0.33%)
Jan 09, 2018 335.16 338.80 327.40 333.69 7,138,820 -2.72(-0.81%)
Jan 08, 2018 316.00 337.02 315.50 336.41 9,845,538 +19.83(+6.26%)
Jan 05, 2018 316.62 317.24 312.00 316.58 4,591,180 +1.96(+0.62%)
Jan 04, 2018 312.87 318.55 305.68 314.62 9,949,821 -2.63(-0.83%)
Jan 03, 2018 321.00 325.25 315.55 317.25 4,482,174 -3.28(-1.02%)
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.
TOP
Email a Story