Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 245.25 245.25 245.25 0 +9.43(+4.00%)
Mar 28, 2018 240.96 241.32 235.82 235.82 386 -7.60(-3.12%)
Mar 27, 2018 242.48 243.42 239.29 243.42 46 -1.83(-0.75%)
Mar 26, 2018 244.39 245.25 238.92 245.25 73 +2.71(+1.12%)
Mar 23, 2018 246.50 246.50 241.97 242.54 433 -2.38(-0.97%)
Mar 22, 2018 244.00 245.02 240.00 244.92 210 +2.92(+1.21%)
Mar 21, 2018 241.50 246.46 241.50 242.00 816 +5.00(+2.11%)
Mar 20, 2018 240.85 240.95 237.00 237.00 179 -2.00(-0.84%)
Mar 19, 2018 239.60 239.66 234.54 239.00 822 -4.04(-1.66%)
Mar 16, 2018 242.01 243.04 237.94 243.04 1,159 +2.80(+1.17%)
Mar 15, 2018 233.37 240.30 233.31 240.24 215 +9.57(+4.15%)
Mar 14, 2018 234.94 235.00 230.04 230.67 683 +18.09(+8.51%)
Mar 13, 2018 211.38 212.58 209.98 212.58 102 +3.23(+1.54%)
Mar 12, 2018 212.00 214.99 209.35 209.35 323 -2.83(-1.33%)
Mar 09, 2018 211.86 212.18 211.86 212.18 114 -5.46(-2.51%)
Mar 08, 2018 219.74 219.74 217.64 217.64 56 +0.64(+0.29%)
Mar 07, 2018 218.23 218.40 215.00 217.00 97 -1.26(-0.58%)
Mar 06, 2018 217.66 218.30 214.30 218.26 166 +1.79(+0.83%)
Mar 05, 2018 216.47 216.47 216.47 216.47 48 +3.91(+1.84%)
Mar 02, 2018 213.90 213.90 212.56 212.56 222 -0.29(-0.14%)
Mar 01, 2018 218.48 219.60 212.85 212.85 504 -7.90(-3.58%)
Feb 28, 2018 226.88 226.88 220.75 220.75 512 -3.71(-1.65%)
Feb 27, 2018 220.50 224.46 220.50 224.46 150 +2.32(+1.04%)
Feb 26, 2018 221.75 225.70 221.75 222.14 39 +0.34(+0.15%)
Feb 23, 2018 221.80 221.80 221.80 221.80 14 -2.02(-0.90%)
Feb 21, 2018 223.82 223.82 223.82 0 -0.86(-0.38%)
Feb 20, 2018 224.00 226.90 224.00 224.68 134 -1.32(-0.58%)
Feb 16, 2018 226.00 226.00 226.00 0 +6.42(+2.92%)
Feb 15, 2018 223.41 223.41 219.58 219.58 5 +0.04(+0.02%)
Feb 14, 2018 220.00 220.00 219.00 219.54 88 +0.54(+0.25%)
Feb 13, 2018 216.05 219.00 215.35 219.00 111 -2.10(-0.95%)
Feb 12, 2018 221.10 221.10 217.10 221.10 217 +0.66(+0.30%)
Feb 09, 2018 218.57 220.46 212.13 220.44 371 +4.99(+2.32%)
Feb 08, 2018 216.62 219.43 215.45 215.45 16 -11.31(-4.99%)
Feb 07, 2018 226.00 226.00 223.39 226.76 445 +5.06(+2.28%)
Feb 06, 2018 212.72 221.70 212.72 221.70 307 +5.95(+2.76%)
Feb 05, 2018 223.22 223.22 215.65 215.75 2,972 -10.55(-4.66%)
Feb 02, 2018 224.15 228.40 224.15 226.30 6 -4.80(-2.08%)
Feb 01, 2018 231.10 231.10 231.10 231.10 224 -0.90(-0.39%)
Jan 31, 2018 230.70 233.50 230.70 232.00 338 +2.00(+0.87%)
Jan 30, 2018 230.76 230.76 227.25 230.00 153 +3.50(+1.55%)
Jan 29, 2018 227.39 229.55 225.79 226.50 87 -1.18(-0.52%)
Jan 26, 2018 228.10 228.10 227.62 227.68 47 -1.32(-0.58%)
Jan 25, 2018 227.60 229.03 226.69 229.00 29,761 -1.50(-0.65%)
Jan 24, 2018 230.50 230.50 230.50 230.50 100 +2.00(+0.88%)
Jan 23, 2018 225.00 228.96 225.00 228.50 276 +3.54(+1.57%)
Jan 22, 2018 225.30 225.30 221.20 224.96 482 +2.96(+1.33%)
Jan 19, 2018 217.30 226.10 217.30 222.00 1,962 +13.96(+6.71%)
Jan 18, 2018 206.40 208.04 206.40 208.04 387 +1.69(+0.82%)
Jan 17, 2018 202.30 206.35 202.30 206.35 68 -1.60(-0.77%)
Jan 16, 2018 205.60 209.75 205.50 207.95 578 +0.34(+0.16%)
Jan 12, 2018 207.61 207.61 207.61 0 +5.61(+2.78%)
Jan 11, 2018 200.00 202.00 200.00 202.00 8,026 +3.00(+1.51%)
Jan 10, 2018 203.50 203.50 199.00 199.00 208 -4.46(-2.19%)
Jan 09, 2018 203.10 203.46 203.10 203.46 67 -4.85(-2.33%)
Jan 08, 2018 209.20 209.20 205.50 208.31 403 -0.65(-0.31%)
Jan 05, 2018 209.05 209.05 206.00 208.96 579 +2.96(+1.44%)
Jan 04, 2018 204.45 207.00 204.45 206.00 416 +6.45(+3.23%)
Jan 03, 2018 202.00 202.90 199.55 199.55 35 -3.26(-1.61%)
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.