Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 311.07 317.88 310.12 312.46 6,086,920 +0.70(+0.22%)
Apr 27, 2018 316.25 317.00 306.50 311.76 7,074,384 -2.22(-0.71%)
Apr 26, 2018 310.00 316.63 305.58 313.98 9,260,225 +8.22(+2.69%)
Apr 25, 2018 306.37 309.98 292.62 305.76 14,911,069 -1.26(-0.41%)
Apr 24, 2018 319.22 320.25 302.31 307.02 13,881,886 -11.67(-3.66%)
Apr 23, 2018 329.15 331.22 317.08 318.69 8,960,421 -9.08(-2.77%)
Apr 20, 2018 332.22 336.51 326.00 327.77 9,158,655 -4.93(-1.48%)
Apr 19, 2018 332.88 335.31 327.10 332.70 8,433,652 -1.82(-0.54%)
Apr 18, 2018 336.30 338.82 331.10 334.52 11,211,292 -1.54(-0.46%)
Apr 17, 2018 329.66 338.60 323.77 336.06 33,847,080 +28.28(+9.19%)
Apr 16, 2018 315.99 316.10 304.00 307.78 20,224,514 -3.87(-1.24%)
Apr 13, 2018 317.29 317.49 308.23 311.65 12,046,573 +2.40(+0.78%)
Apr 12, 2018 309.72 311.13 306.75 309.25 10,244,876 +5.58(+1.84%)
Apr 11, 2018 302.88 311.64 301.82 303.67 14,867,446 +5.60(+1.88%)
Apr 10, 2018 297.68 298.95 291.69 298.07 10,702,709 +8.14(+2.81%)
Apr 09, 2018 291.77 299.55 289.12 289.93 9,851,719 +1.08(+0.37%)
Apr 06, 2018 289.10 298.85 285.65 288.85 11,444,777 -5.12(-1.74%)
Apr 05, 2018 293.15 299.16 289.11 293.97 10,590,841 +5.03(+1.74%)
Apr 04, 2018 273.63 290.31 271.22 288.94 12,898,424 +5.27(+1.86%)
Apr 03, 2018 285.45 291.25 278.01 283.67 12,686,385 +3.38(+1.21%)
Apr 02, 2018 291.94 292.87 275.05 280.29 13,377,127 -15.06(-5.10%)
Mar 29, 2018 295.35 295.35 295.35 0 +9.58(+3.35%)
Mar 28, 2018 298.39 298.80 281.61 285.77 18,963,590 -14.92(-4.96%)
Mar 27, 2018 322.49 322.90 297.00 300.69 12,055,480 -19.66(-6.14%)
Mar 26, 2018 309.36 321.03 302.00 320.35 11,982,757 +19.41(+6.45%)
Mar 23, 2018 307.41 310.73 300.36 300.94 9,529,948 -5.76(-1.88%)
Mar 22, 2018 313.07 314.12 305.66 306.70 8,037,613 -9.78(-3.09%)
Mar 21, 2018 316.35 319.40 314.51 316.48 5,254,678 -1.02(-0.32%)
Mar 20, 2018 313.26 319.50 312.80 317.50 5,990,329 +4.02(+1.28%)
Mar 19, 2018 315.80 317.00 307.34 313.48 9,922,442 -4.97(-1.56%)
Mar 16, 2018 321.42 324.10 318.37 318.45 7,333,734 -2.64(-0.82%)
Mar 15, 2018 323.17 323.40 318.14 321.09 5,640,568 -0.46(-0.14%)
Mar 14, 2018 318.16 323.88 318.15 321.55 10,471,403 +5.67(+1.79%)
Mar 13, 2018 323.87 325.84 313.28 315.88 12,912,225 -5.42(-1.69%)
Mar 12, 2018 333.56 333.98 318.60 321.30 20,364,528 -10.14(-3.06%)
Mar 09, 2018 321.33 331.44 320.23 331.44 14,500,219 +14.44(+4.56%)
Mar 08, 2018 322.20 322.92 314.13 317.00 11,297,297 -4.16(-1.30%)
Mar 07, 2018 323.74 314.56 321.16 17,124,492 -4.06(-1.25%)
Mar 06, 2018 319.88 325.79 316.64 325.22 18,386,272 +10.22(+3.24%)
Mar 05, 2018 302.85 316.91 297.60 315.00 18,970,076 +13.95(+4.63%)
Mar 02, 2018 284.65 301.18 283.23 301.05 13,345,313 +10.66(+3.67%)
Mar 01, 2018 292.75 295.25 283.83 290.39 11,913,605 -0.99(-0.34%)
Feb 28, 2018 293.10 295.75 290.78 291.38 7,646,823 +0.77(+0.26%)
Feb 27, 2018 294.77 297.36 290.59 290.61 9,409,849 -3.55(-1.21%)
Feb 26, 2018 288.75 295.65 287.01 294.16 10,259,629 +8.23(+2.88%)
Feb 23, 2018 281.00 286.00 278.00 285.93 7,301,809 +7.79(+2.80%)
Feb 22, 2018 274.45 278.14 8,883,700 -2.90(-1.03%)
Feb 21, 2018 282.07 286.64 280.01 281.04 9,353,551 +2.49(+0.89%)
Feb 20, 2018 277.74 285.81 276.61 278.55 7,756,653 +0.03(+0.01%)
Feb 16, 2018 278.52 278.52 278.52 0 -1.75(-0.62%)
Feb 15, 2018 270.03 280.50 267.93 280.27 10,745,801 +14.27(+5.36%)
Feb 14, 2018 260.47 269.88 260.33 266.00 10,961,665 +7.73(+2.99%)
Feb 13, 2018 257.29 261.41 254.70 258.27 6,813,700 +0.32(+0.12%)
Feb 12, 2018 252.14 259.15 249.11 257.95 8,520,726 +8.48(+3.40%)
Feb 09, 2018 253.85 255.80 236.11 249.47 16,906,942 -0.63(-0.25%)
Feb 08, 2018 264.56 250.00 250.10 9,287,914 -14.46(-5.47%)
Feb 07, 2018 266.58 272.45 264.32 264.56 8,975,862 -1.16(-0.44%)
Feb 06, 2018 247.70 266.70 245.61 265.72 12,424,017 +8.41(+3.27%)
Feb 05, 2018 262.00 267.90 250.03 257.31 11,843,658 -10.12(-3.78%)
Feb 02, 2018 263.00 270.62 262.72 267.43 9,123,610 +2.36(+0.89%)
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.