Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 462.96 462.96 462.96 0 +11.70(+2.59%)
Mar 28, 2018 456.68 458.52 447.88 451.26 581,339 -3.49(-0.77%)
Mar 27, 2018 463.03 466.01 450.85 454.75 598,334 -7.36(-1.59%)
Mar 26, 2018 452.86 462.83 449.16 462.11 786,274 +16.74(+3.76%)
Mar 23, 2018 463.36 463.36 443.16 445.36 766,921 -15.63(-3.39%)
Mar 22, 2018 475.28 477.02 460.11 460.99 817,917 -21.14(-4.39%)
Mar 21, 2018 477.39 490.09 476.06 482.14 561,821 +5.67(+1.19%)
Mar 20, 2018 476.48 476.74 471.75 476.46 445,977 +3.15(+0.67%)
Mar 19, 2018 481.87 481.98 468.40 473.31 648,877 -8.40(-1.74%)
Mar 16, 2018 477.55 483.61 476.91 481.71 721,833 +4.90(+1.03%)
Mar 15, 2018 478.80 481.68 475.04 476.81 366,508 -0.88(-0.18%)
Mar 14, 2018 484.27 484.27 476.50 477.69 399,536 -4.36(-0.90%)
Mar 13, 2018 493.33 494.44 480.44 482.05 558,769 -6.61(-1.35%)
Mar 12, 2018 494.26 494.65 486.28 488.66 480,828 -4.61(-0.93%)
Mar 09, 2018 477.15 494.52 477.15 493.26 953,310 +20.33(+4.30%)
Mar 08, 2018 469.07 473.77 467.49 472.93 689,310 +5.09(+1.09%)
Mar 07, 2018 468.77 460.06 467.84 545,144 -1.05(-0.22%)
Mar 06, 2018 469.18 461.61 468.89 453,354 +5.37(+1.16%)
Mar 05, 2018 452.80 464.29 451.75 463.52 452,413 +6.53(+1.43%)
Mar 02, 2018 450.74 458.88 448.08 457.00 748,701 +1.70(+0.37%)
Mar 01, 2018 466.36 466.72 448.03 455.30 916,283 -11.77(-2.52%)
Feb 28, 2018 471.58 481.50 466.56 467.07 838,305 -2.84(-0.60%)
Feb 27, 2018 477.71 480.72 469.90 469.91 725,102 -9.52(-1.99%)
Feb 26, 2018 470.23 479.64 468.14 479.43 752,371 +12.09(+2.59%)
Feb 23, 2018 462.25 467.48 460.80 467.34 431,307 +8.69(+1.89%)
Feb 22, 2018 456.92 458.65 736,481 -3.43(-0.74%)
Feb 21, 2018 461.26 472.70 461.11 462.08 568,711 +0.82(+0.18%)
Feb 20, 2018 459.90 464.52 456.71 461.26 625,982 +1.28(+0.28%)
Feb 16, 2018 459.99 459.99 459.99 0 +0.38(+0.08%)
Feb 15, 2018 464.50 465.61 451.55 459.61 762,217 +0.60(+0.13%)
Feb 14, 2018 440.26 459.35 438.99 459.00 773,295 +15.87(+3.58%)
Feb 13, 2018 443.13 607,693 -3.49(-0.78%)
Feb 12, 2018 447.42 452.37 441.95 446.62 721,594 +3.29(+0.74%)
Feb 09, 2018 439.54 447.14 425.06 443.33 1,104,074 +10.31(+2.38%)
Feb 08, 2018 454.15 456.07 432.71 433.02 1,220,679 -19.45(-4.30%)
Feb 07, 2018 454.95 456.47 452.25 452.47 787,258 -2.52(-0.55%)
Feb 06, 2018 434.24 457.79 431.22 454.99 1,262,925 +2.31(+0.51%)
Feb 05, 2018 459.04 470.13 440.77 452.68 1,317,645 -13.45(-2.89%)
Feb 02, 2018 480.53 480.53 463.99 466.12 950,656 -14.34(-2.98%)
Feb 01, 2018 477.25 482.41 474.99 480.47 775,882 +2.88(+0.60%)
Jan 31, 2018 480.14 481.98 475.76 477.58 782,793 -0.42(-0.09%)
Jan 30, 2018 484.60 485.81 477.91 478.00 1,001,220 -10.31(-2.11%)
Jan 29, 2018 497.76 497.76 488.13 488.31 718,572 -10.52(-2.11%)
Jan 26, 2018 491.54 498.96 490.61 498.84 607,696 +9.61(+1.96%)
Jan 25, 2018 497.31 497.35 487.06 489.23 1,049,833 -10.35(-2.07%)
Jan 24, 2018 503.17 503.64 495.76 499.58 733,884 -1.71(-0.34%)
Jan 23, 2018 504.11 505.40 500.20 501.29 745,902 -3.04(-0.60%)
Jan 22, 2018 503.65 504.48 494.75 504.33 991,985 +2.55(+0.51%)
Jan 19, 2018 495.28 502.03 493.93 501.78 695,985 +9.39(+1.91%)
Jan 18, 2018 490.74 496.63 488.82 492.39 964,337 +2.30(+0.47%)
Jan 17, 2018 482.18 491.89 480.55 490.09 1,157,357 +11.48(+2.40%)
Jan 16, 2018 478.28 486.10 476.95 478.61 1,604,824 +6.35(+1.34%)
Jan 12, 2018 472.25 472.25 472.25 0 +14.97(+3.27%)
Jan 11, 2018 454.08 458.16 451.07 457.28 900,792 +5.40(+1.19%)
Jan 10, 2018 454.35 455.55 450.36 451.89 568,961 -2.01(-0.44%)
Jan 09, 2018 449.70 459.05 449.34 453.90 638,268 +3.78(+0.84%)
Jan 08, 2018 445.40 450.31 445.04 450.12 660,532 +3.33(+0.75%)
Jan 05, 2018 445.33 447.10 442.81 446.79 568,132 +3.77(+0.85%)
Jan 04, 2018 439.07 443.16 437.81 443.01 458,571 +5.77(+1.32%)
Jan 03, 2018 432.41 437.58 431.99 437.24 527,850 +4.56(+1.06%)
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.