Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 204.27 204.27 204.27 0 -0.84(-0.41%)
Mar 28, 2018 204.64 208.78 204.20 205.11 783,295 +0.19(+0.09%)
Mar 27, 2018 209.21 209.68 203.50 204.92 1,044,647 -2.98(-1.43%)
Mar 26, 2018 205.07 208.30 204.78 207.90 1,006,919 +5.61(+2.77%)
Mar 23, 2018 207.50 207.99 202.17 202.29 1,332,760 -5.07(-2.45%)
Mar 22, 2018 212.55 215.62 207.21 207.36 1,451,324 -5.64(-2.65%)
Mar 21, 2018 215.79 217.54 212.90 213.00 1,026,634 -2.63(-1.22%)
Mar 20, 2018 216.89 219.00 214.22 215.63 1,267,583 +0.03(+0.01%)
Mar 19, 2018 221.75 222.98 215.20 215.60 1,368,804 -6.28(-2.83%)
Mar 16, 2018 210.35 223.50 207.54 221.88 5,862,246 +15.74(+7.64%)
Mar 15, 2018 202.39 206.50 201.00 206.14 2,743,040 +4.15(+2.05%)
Mar 14, 2018 208.84 209.49 201.25 201.99 1,167,523 -6.41(-3.08%)
Mar 13, 2018 208.49 213.30 207.60 208.40 1,436,600 +0.78(+0.38%)
Mar 12, 2018 205.69 208.31 203.02 207.62 899,689 +1.70(+0.83%)
Mar 09, 2018 207.47 208.75 202.81 205.92 1,064,673 -0.62(-0.30%)
Mar 08, 2018 202.35 206.96 200.13 206.54 1,020,162 +5.47(+2.72%)
Mar 07, 2018 202.13 201.07 921,870 +0.85(+0.42%)
Mar 06, 2018 198.40 202.89 198.40 200.22 1,265,845 +2.34(+1.18%)
Mar 05, 2018 194.00 198.34 192.50 197.88 1,314,496 +3.88(+2.00%)
Mar 02, 2018 198.08 199.08 191.70 194.00 2,207,951 -6.71(-3.34%)
Mar 01, 2018 203.62 204.84 199.54 200.71 808,077 -2.64(-1.30%)
Feb 28, 2018 204.49 208.98 203.33 203.35 997,293 +0.29(+0.14%)
Feb 27, 2018 198.90 204.89 198.29 203.06 1,217,303 +4.13(+2.08%)
Feb 26, 2018 206.90 207.04 198.32 198.93 1,631,882 -8.18(-3.95%)
Feb 23, 2018 205.00 207.21 203.77 207.11 852,282 +3.06(+1.50%)
Feb 22, 2018 201.26 204.84 200.10 204.05 953,759 +2.86(+1.42%)
Feb 21, 2018 202.21 204.84 199.83 201.19 728,667 +0.06(+0.03%)
Feb 20, 2018 200.15 205.00 199.72 201.13 985,613 -2.02(-0.99%)
Feb 16, 2018 203.15 203.15 203.15 0 -0.85(-0.42%)
Feb 15, 2018 207.24 208.25 203.38 204.00 1,261,140 -2.76(-1.33%)
Feb 14, 2018 204.74 208.64 204.70 206.76 1,299,033 -0.03(-0.01%)
Feb 13, 2018 208.44 211.25 206.26 206.79 1,071,340 -2.69(-1.28%)
Feb 12, 2018 219.97 222.22 204.75 209.48 2,647,117 -9.07(-4.15%)
Feb 09, 2018 211.00 220.44 205.50 218.55 1,325,542 +9.46(+4.52%)
Feb 08, 2018 218.88 219.94 209.01 209.09 847,076 -8.97(-4.11%)
Feb 07, 2018 217.99 221.67 216.91 218.06 744,383 -0.53(-0.24%)
Feb 06, 2018 210.79 222.13 207.34 218.59 1,647,663 +2.57(+1.19%)
Feb 05, 2018 218.51 224.39 215.26 216.02 1,750,124 -3.45(-1.57%)
Feb 02, 2018 219.18 221.96 216.20 219.47 1,030,709 +0.07(+0.03%)
Feb 01, 2018 220.60 222.02 217.53 219.40 809,916 -2.70(-1.22%)
Jan 31, 2018 226.46 226.89 221.02 222.10 987,730 -3.95(-1.75%)
Jan 30, 2018 225.84 225.91 223.06 226.05 737,836 -3.10(-1.35%)
Jan 29, 2018 227.53 230.90 225.38 229.15 996,319 +1.46(+0.64%)
Jan 26, 2018 226.88 229.35 223.41 227.69 1,450,685 +0.40(+0.18%)
Jan 25, 2018 224.87 228.74 223.00 227.29 1,128,700 +2.98(+1.33%)
Jan 24, 2018 228.33 228.33 220.67 224.31 1,695,242 -4.48(-1.96%)
Jan 23, 2018 233.85 234.78 227.88 228.79 1,919,179 -6.22(-2.65%)
Jan 22, 2018 241.78 232.74 235.01 1,973,274 -9.12(-3.74%)
Jan 19, 2018 244.90 247.26 241.66 244.13 1,235,142 +0.98(+0.40%)
Jan 18, 2018 238.82 243.96 238.25 243.15 1,072,718 +4.46(+1.87%)
Jan 17, 2018 245.19 245.73 237.60 238.69 1,362,938 +1.57(+0.66%)
Jan 16, 2018 238.29 238.68 234.68 237.12 831,990 -0.20(-0.08%)
Jan 12, 2018 237.32 237.32 237.32 0 +4.17(+1.79%)
Jan 11, 2018 231.40 233.50 228.46 233.15 702,856 +2.70(+1.17%)
Jan 10, 2018 230.45 517,564 -2.47(-1.06%)
Jan 09, 2018 231.20 233.54 227.82 232.92 940,105 +1.78(+0.77%)
Jan 08, 2018 237.25 238.99 230.18 231.14 1,348,882 -6.82(-2.87%)
Jan 05, 2018 244.44 244.75 235.02 237.96 1,811,790 -6.92(-2.83%)
Jan 04, 2018 248.01 249.30 240.25 244.88 1,250,624 -0.24(-0.10%)
Jan 03, 2018 235.77 246.52 234.38 245.12 1,974,171 +15.49(+6.75%)
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.