Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 446.54 452.18 441.92 443.79 0 -3.28(-0.73%)
Feb 27, 2018 456.49 458.53 442.90 447.07 0 -13.41(-2.91%)
Feb 26, 2018 460.97 465.09 455.41 460.48 0 +2.39(+0.52%)
Feb 23, 2018 455.19 461.45 450.97 458.09 0 +2.00(+0.44%)
Feb 22, 2018 457.59 460.93 454.09 456.09 0 -4.96(-1.08%)
Feb 21, 2018 466.72 474.42 459.53 461.05 0 -3.26(-0.70%)
Feb 20, 2018 470.02 474.33 462.55 464.31 0 -13.45(-2.81%)
Feb 16, 2018 477.76 477.76 477.76 477.76 0 -10.64(-2.18%)
Feb 15, 2018 488.72 495.25 475.85 488.40 0 +0.33(+0.07%)
Feb 14, 2018 464.59 493.41 462.59 488.06 0 +22.51(+4.84%)
Feb 13, 2018 467.13 469.76 460.78 465.55 0 -1.21(-0.26%)
Feb 12, 2018 457.80 470.90 454.36 466.76 0 +12.34(+2.72%)
Feb 09, 2018 460.12 461.70 442.57 454.42 0 -6.55(-1.42%)
Feb 08, 2018 465.58 471.42 458.57 460.97 0 -3.62(-0.78%)
Feb 07, 2018 468.18 474.46 461.70 464.59 0 -6.80(-1.44%)
Feb 06, 2018 475.50 481.50 466.87 471.39 0 -12.04(-2.49%)
Feb 05, 2018 487.82 492.78 474.93 483.43 0 -5.73(-1.17%)
Feb 02, 2018 499.98 502.29 486.97 489.16 0 -19.11(-3.76%)
Feb 01, 2018 503.53 511.07 500.70 508.26 0 +0.17(+0.03%)
Jan 31, 2018 507.57 512.48 497.81 508.10 0 +4.03(+0.80%)
Jan 30, 2018 508.96 512.52 500.04 504.06 0 -2.46(-0.49%)
Jan 29, 2018 517.52 520.46 505.30 506.53 0 -15.19(-2.91%)
Jan 26, 2018 520.45 526.23 516.51 521.72 0 +2.80(+0.54%)
Jan 25, 2018 530.86 534.36 515.04 518.93 0 -9.67(-1.83%)
Jan 24, 2018 524.83 537.50 521.01 528.60 0 +13.73(+2.67%)
Jan 23, 2018 502.58 517.05 497.20 514.87 0 +10.34(+2.05%)
Jan 22, 2018 503.64 507.40 497.77 504.54 0 +2.52(+0.50%)
Jan 19, 2018 505.56 508.07 500.07 502.01 0 +1.26(+0.25%)
Jan 18, 2018 508.13 512.38 499.10 500.75 0 -7.49(-1.47%)
Jan 17, 2018 513.98 521.16 505.79 508.24 0 -9.44(-1.82%)
Jan 16, 2018 515.05 521.68 506.20 517.68 0 +7.19(+1.41%)
Jan 12, 2018 510.49 510.49 510.49 510.49 0 +13.85(+2.79%)
Jan 11, 2018 494.87 499.87 492.49 496.64 0 +3.17(+0.64%)
Jan 10, 2018 494.83 496.90 490.45 493.47 0 +2.88(+0.59%)
Jan 09, 2018 491.21 495.81 485.68 490.59 0 -4.44(-0.90%)
Jan 08, 2018 498.65 501.19 491.08 495.03 0 -4.40(-0.88%)
Jan 05, 2018 498.66 502.52 494.94 499.43 0 -0.91(-0.18%)
Jan 04, 2018 497.26 501.50 491.40 500.34 0 +2.64(+0.53%)
Jan 03, 2018 501.95 504.31 489.50 497.70 0 -3.84(-0.77%)
Jan 02, 2018 493.08 503.13 491.33 501.54 0 +14.04(+2.88%)
Dec 29, 2017 487.50 487.50 487.50 487.50 0 +0.79(+0.16%)
Dec 28, 2017 489.70 491.60 481.40 486.70 0 -1.08(-0.22%)
Dec 27, 2017 488.67 491.25 483.83 487.78 0 -0.36(-0.07%)
Dec 26, 2017 482.41 492.15 480.62 488.14 0 +7.53(+1.57%)
Dec 22, 2017 477.61 483.03 475.43 480.61 0 +4.31(+0.91%)
Dec 21, 2017 474.27 479.74 472.20 476.30 0 +0.80(+0.17%)
Dec 20, 2017 470.97 477.46 467.59 475.49 0 +7.12(+1.52%)
Dec 19, 2017 468.00 472.06 463.84 468.37 0 -1.81(-0.39%)
Dec 18, 2017 467.31 474.74 463.98 470.19 0 +7.35(+1.59%)
Dec 15, 2017 466.66 468.41 460.45 462.84 0 -0.03(-0.01%)
Dec 14, 2017 461.49 466.46 455.87 462.87 0 +0.03(+0.01%)
Dec 13, 2017 448.13 466.57 446.71 462.84 0 +15.48(+3.46%)
Dec 12, 2017 447.86 450.54 442.34 447.36 0 -2.24(-0.50%)
Dec 11, 2017 451.50 458.28 445.83 449.60 0 -2.56(-0.57%)
Dec 08, 2017 453.07 458.77 448.63 452.16 0 +0.49(+0.11%)
Dec 07, 2017 444.90 455.21 443.53 451.67 0 +1.10(+0.25%)
Dec 06, 2017 455.65 458.39 448.95 450.56 0 -8.25(-1.80%)
Dec 05, 2017 462.76 465.72 455.49 458.81 0 -7.25(-1.56%)
Dec 04, 2017 469.97 471.03 464.04 466.06 0 -6.03(-1.28%)
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.