Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 448.80 451.69 444.76 445.47 562,959 -2.69(-0.60%)
Apr 27, 2018 447.76 449.28 444.03 448.16 434,237 +1.65(+0.37%)
Apr 26, 2018 438.21 449.74 437.35 446.51 834,598 +8.97(+2.05%)
Apr 25, 2018 439.06 440.77 434.89 437.54 837,978 -1.26(-0.29%)
Apr 24, 2018 446.53 446.82 434.92 438.80 1,204,415 -5.25(-1.18%)
Apr 23, 2018 448.61 449.63 442.94 444.06 572,768 -3.90(-0.87%)
Apr 20, 2018 449.16 450.65 444.71 447.96 748,477 -0.55(-0.12%)
Apr 19, 2018 447.30 450.07 445.89 448.51 615,023 +1.57(+0.35%)
Apr 18, 2018 451.46 451.46 446.00 446.94 786,490 -3.09(-0.69%)
Apr 17, 2018 451.24 452.89 447.86 450.03 1,601,235 +1.70(+0.38%)
Apr 16, 2018 451.02 453.97 448.17 448.33 924,299 +0.07(+0.02%)
Apr 13, 2018 460.71 460.71 445.12 448.26 572,668 -7.04(-1.55%)
Apr 12, 2018 453.01 462.54 451.87 455.30 782,735 +6.58(+1.47%)
Apr 11, 2018 450.25 455.68 447.32 448.72 643,160 -7.39(-1.62%)
Apr 10, 2018 451.81 460.31 451.02 456.11 732,327 +10.95(+2.46%)
Apr 09, 2018 450.27 456.28 444.37 445.16 655,037 +1.04(+0.23%)
Apr 06, 2018 452.21 455.94 438.44 444.12 607,041 -15.79(-3.43%)
Apr 05, 2018 459.33 465.18 457.43 459.90 463,942 +1.79(+0.39%)
Apr 04, 2018 440.57 459.75 440.47 458.12 551,677 +6.48(+1.43%)
Apr 03, 2018 446.28 452.63 442.71 451.64 662,574 +8.31(+1.87%)
Apr 02, 2018 459.36 461.07 435.69 443.33 873,436 -19.41(-4.19%)
Mar 29, 2018 462.74 462.74 462.74 0 +11.69(+2.59%)
Mar 28, 2018 456.46 458.30 447.66 451.05 581,617 -3.48(-0.77%)
Mar 27, 2018 462.81 465.79 450.63 454.53 598,620 -7.35(-1.59%)
Mar 26, 2018 452.64 462.61 448.94 461.88 786,650 +16.73(+3.76%)
Mar 23, 2018 463.14 463.14 442.95 445.15 767,287 -15.62(-3.39%)
Mar 22, 2018 475.06 476.79 459.89 460.77 818,308 -21.13(-4.39%)
Mar 21, 2018 477.16 489.86 475.84 481.91 562,090 +5.67(+1.19%)
Mar 20, 2018 476.25 476.51 471.52 476.24 446,190 +3.15(+0.67%)
Mar 19, 2018 481.64 481.75 468.18 473.08 649,188 -8.40(-1.74%)
Mar 16, 2018 477.32 483.38 476.68 481.48 722,178 +4.90(+1.03%)
Mar 15, 2018 478.57 481.45 474.81 476.58 366,683 -0.88(-0.18%)
Mar 14, 2018 484.04 484.04 476.27 477.46 399,727 -4.36(-0.90%)
Mar 13, 2018 493.10 494.21 480.22 481.82 559,036 -6.60(-1.35%)
Mar 12, 2018 494.02 494.41 486.05 488.42 481,058 -4.61(-0.93%)
Mar 09, 2018 476.93 494.28 476.93 493.03 953,765 +20.32(+4.30%)
Mar 08, 2018 468.85 473.54 467.27 472.71 689,639 +5.09(+1.09%)
Mar 07, 2018 468.54 459.84 467.62 545,404 -1.05(-0.22%)
Mar 06, 2018 468.96 461.39 468.67 453,571 +5.36(+1.16%)
Mar 05, 2018 452.59 464.07 451.54 463.30 452,629 +6.53(+1.43%)
Mar 02, 2018 450.52 458.66 447.86 456.78 749,059 +1.70(+0.37%)
Mar 01, 2018 466.14 466.50 447.81 455.08 916,721 -11.77(-2.52%)
Feb 28, 2018 471.36 481.27 466.34 466.85 838,706 -2.84(-0.60%)
Feb 27, 2018 477.48 480.49 469.68 469.68 725,448 -9.52(-1.99%)
Feb 26, 2018 470.01 479.41 467.92 479.20 752,731 +12.08(+2.59%)
Feb 23, 2018 462.03 467.25 460.57 467.12 431,513 +8.68(+1.89%)
Feb 22, 2018 456.70 458.43 736,833 -3.42(-0.74%)
Feb 21, 2018 461.04 472.48 460.89 461.86 568,983 +0.82(+0.18%)
Feb 20, 2018 459.68 464.30 456.50 461.04 626,281 +1.27(+0.28%)
Feb 16, 2018 459.77 459.77 459.77 0 +0.38(+0.08%)
Feb 15, 2018 464.28 465.38 451.33 459.38 762,582 +0.60(+0.13%)
Feb 14, 2018 440.06 459.13 438.78 458.78 773,664 +15.86(+3.58%)
Feb 13, 2018 442.92 607,983 -3.49(-0.78%)
Feb 12, 2018 447.21 452.15 441.74 446.41 721,939 +3.29(+0.74%)
Feb 09, 2018 439.33 446.93 424.85 443.12 1,104,601 +10.31(+2.38%)
Feb 08, 2018 453.93 455.85 432.50 432.82 1,221,262 -19.44(-4.30%)
Feb 07, 2018 454.74 456.25 452.04 452.26 787,634 -2.51(-0.55%)
Feb 06, 2018 434.03 457.58 431.01 454.77 1,263,528 +2.31(+0.51%)
Feb 05, 2018 458.82 469.90 440.56 452.46 1,318,274 -13.44(-2.89%)
Feb 02, 2018 480.30 480.30 463.77 465.90 951,110 -14.33(-2.98%)
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.