Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 441.01 441.01 430.56 432.67 620,088 -4.03(-0.92%)
Dec 29, 2017 436.70 436.70 436.70 0 -3.63(-0.82%)
Dec 28, 2017 437.80 440.61 437.55 440.33 261,617 +3.11(+0.71%)
Dec 27, 2017 437.26 438.33 435.47 437.22 254,111 +0.51(+0.12%)
Dec 26, 2017 436.38 436.94 433.56 436.71 208,238 +1.36(+0.31%)
Dec 22, 2017 437.52 437.52 432.39 435.35 303,781 -1.25(-0.29%)
Dec 21, 2017 439.12 440.93 436.00 436.60 441,035 -0.82(-0.19%)
Dec 20, 2017 442.41 442.41 435.71 437.42 346,612 -1.08(-0.25%)
Dec 19, 2017 442.68 442.68 437.85 438.50 479,760 -2.58(-0.59%)
Dec 18, 2017 439.50 441.59 437.86 441.08 509,680 +5.94(+1.37%)
Dec 15, 2017 430.57 438.40 430.46 435.14 1,054,463 +4.35(+1.01%)
Dec 14, 2017 437.43 437.59 430.57 430.79 395,639 -4.93(-1.13%)
Dec 13, 2017 439.52 441.10 435.03 435.72 567,127 -4.40(-1.00%)
Dec 12, 2017 440.12 440.82 434.97 440.12 506,608 +4.76(+1.09%)
Dec 11, 2017 437.91 438.40 434.22 435.36 468,343 -2.86(-0.65%)
Dec 08, 2017 437.12 439.76 434.92 438.22 554,861 +2.62(+0.60%)
Dec 07, 2017 434.75 439.05 434.63 435.60 490,230 +0.50(+0.12%)
Dec 06, 2017 431.00 439.09 430.32 435.10 455,114 -0.25(-0.06%)
Dec 05, 2017 436.63 438.21 434.31 435.35 589,983 -1.17(-0.27%)
Dec 04, 2017 426.82 431.93 436.52 843,292 +9.71(+2.27%)
Dec 01, 2017 424.77 428.79 419.01 426.82 676,030 +2.88(+0.68%)
Nov 30, 2017 426.26 430.54 422.56 423.94 1,266,420 +0.31(+0.07%)
Nov 29, 2017 419.40 427.44 417.94 423.62 809,836 +6.56(+1.57%)
Nov 28, 2017 408.42 417.48 406.60 417.06 529,165 +9.39(+2.30%)
Nov 27, 2017 406.60 409.54 406.20 407.67 401,175 +1.88(+0.46%)
Nov 24, 2017 406.97 408.48 405.45 405.79 158,940 +0.68(+0.17%)
Nov 22, 2017 407.03 409.38 404.59 405.11 313,716 -2.05(-0.50%)
Nov 21, 2017 404.07 408.33 403.49 407.16 521,270 +5.57(+1.39%)
Nov 20, 2017 401.77 402.94 399.96 401.59 463,700 +0.66(+0.16%)
Nov 17, 2017 399.03 405.38 398.96 400.93 597,710 -0.03(-0.01%)
Nov 16, 2017 400.27 401.23 398.03 400.95 292,601 +2.98(+0.75%)
Nov 15, 2017 395.74 399.48 392.27 397.98 556,139 +0.04(+0.01%)
Nov 14, 2017 391.82 398.07 391.29 397.93 432,668 +4.52(+1.15%)
Nov 13, 2017 391.11 393.69 390.00 393.42 590,045 -0.61(-0.15%)
Nov 10, 2017 394.30 396.61 392.11 394.02 360,028 -0.65(-0.17%)
Nov 09, 2017 397.01 399.24 391.22 394.68 537,897 -4.74(-1.19%)
Nov 08, 2017 399.36 400.88 398.37 399.41 428,207 -0.99(-0.25%)
Nov 07, 2017 401.96 405.61 399.44 400.40 284,256 -1.89(-0.47%)
Nov 06, 2017 404.95 405.83 401.82 402.30 285,644 -2.96(-0.73%)
Nov 03, 2017 400.29 406.15 399.33 405.26 515,021 +3.54(+0.88%)
Nov 02, 2017 397.07 403.40 396.98 401.71 625,191 +4.76(+1.20%)
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.