Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 322.90 324.59 321.14 321.59 940,419 -2.94(-0.91%)
Feb 27, 2017 323.32 324.84 322.22 324.53 444,120 +1.53(+0.47%)
Feb 24, 2017 322.06 323.00 320.15 323.00 582,494 -1.20(-0.37%)
Feb 23, 2017 324.92 325.16 322.04 324.20 466,585 -0.08(-0.03%)
Feb 22, 2017 322.90 324.49 321.86 324.29 508,703 +0.51(+0.16%)
Feb 21, 2017 324.48 326.05 322.85 323.78 521,376 +1.11(+0.34%)
Feb 17, 2017 322.67 322.67 322.67 0 -2.67(-0.82%)
Feb 16, 2017 325.88 326.76 323.64 325.33 606,817 -0.89(-0.27%)
Feb 15, 2017 319.79 326.78 319.79 326.22 770,892 +6.69(+2.09%)
Feb 14, 2017 320.21 320.80 318.10 319.53 930,483 -0.71(-0.22%)
Feb 13, 2017 319.33 321.44 318.17 320.24 546,102 +2.44(+0.77%)
Feb 10, 2017 315.55 318.67 315.27 317.80 697,220 +3.59(+1.14%)
Feb 09, 2017 312.48 315.32 311.81 314.21 594,816 +3.33(+1.07%)
Feb 08, 2017 311.31 312.29 310.25 310.88 522,614 -1.93(-0.62%)
Feb 07, 2017 313.43 314.57 312.51 312.81 659,842 -0.44(-0.14%)
Feb 06, 2017 310.87 314.43 310.87 313.25 658,433 -0.48(-0.15%)
Feb 03, 2017 308.76 314.27 308.40 313.74 1,148,983 +5.28(+1.71%)
Feb 02, 2017 304.15 309.13 303.64 308.46 1,002,946 -1.13(-0.36%)
Feb 01, 2017 311.42 313.83 307.82 309.59 746,323 -0.81(-0.26%)
Jan 31, 2017 310.99 311.47 308.92 310.40 860,841 -1.00(-0.32%)
Jan 30, 2017 311.09 311.69 307.68 311.40 713,037 +0.10(+0.03%)
Jan 27, 2017 315.77 316.53 309.50 311.30 827,536 -3.62(-1.15%)
Jan 26, 2017 317.51 322.27 314.08 314.92 1,008,560 -7.39(-2.29%)
Jan 25, 2017 319.53 322.72 318.62 322.31 719,236 +5.77(+1.82%)
Jan 24, 2017 315.48 318.21 314.19 316.54 741,127 +2.76(+0.88%)
Jan 23, 2017 316.51 316.51 312.10 313.79 606,388 -2.77(-0.88%)
Jan 20, 2017 314.80 316.75 314.43 316.56 796,232 +3.36(+1.07%)
Jan 19, 2017 313.46 315.15 312.16 313.20 549,496 -0.54(-0.17%)
Jan 18, 2017 312.21 313.77 309.91 313.74 612,665 +2.66(+0.85%)
Jan 17, 2017 312.99 312.99 309.87 311.08 780,163 -3.78(-1.20%)
Jan 13, 2017 314.86 314.86 314.86 0 +0.88(+0.28%)
Jan 12, 2017 315.08 315.29 308.93 313.98 935,933 -2.21(-0.70%)
Jan 11, 2017 315.12 317.45 312.99 316.19 1,143,193 +0.53(+0.17%)
Jan 10, 2017 316.87 317.29 314.19 315.65 545,517 -0.09(-0.03%)
Jan 09, 2017 319.01 319.90 315.40 315.75 608,752 -3.22(-1.01%)
Jan 06, 2017 318.36 319.94 316.58 318.97 546,293 +1.46(+0.46%)
Jan 05, 2017 319.53 320.96 315.46 317.50 564,308 -3.42(-1.07%)
Jan 04, 2017 319.26 321.18 318.01 320.92 820,294 +0.19(+0.06%)
Jan 03, 2017 319.23 322.00 317.29 320.73 896,381 +4.89(+1.55%)
Dec 30, 2016 315.85 315.85 315.85 0 +1.28(+0.41%)
Dec 29, 2016 316.51 318.87 314.50 314.57 584,748 -1.68(-0.53%)
Dec 28, 2016 322.35 322.65 315.99 316.25 609,777 -5.36(-1.67%)
Dec 27, 2016 322.05 322.52 320.06 321.61 344,155 +1.45(+0.45%)
Dec 23, 2016 320.16 320.16 320.16 0 -1.14(-0.36%)
Dec 22, 2016 323.91 323.91 319.82 321.31 1,039,954 -5.32(-1.63%)
Dec 21, 2016 331.02 331.24 325.53 326.63 809,883 -4.08(-1.23%)
Dec 20, 2016 325.70 331.55 325.54 330.71 863,163 +7.20(+2.23%)
Dec 19, 2016 325.56 326.64 322.87 323.51 978,546 -2.37(-0.73%)
Dec 16, 2016 328.04 329.01 324.53 325.87 1,232,995 -0.94(-0.29%)
Dec 15, 2016 324.96 327.60 322.71 326.81 759,310 +3.11(+0.96%)
Dec 14, 2016 324.71 329.43 322.71 323.70 1,135,396 -2.19(-0.67%)
Dec 13, 2016 324.76 327.88 322.97 325.89 1,082,312 +1.96(+0.60%)
Dec 12, 2016 327.25 329.21 319.80 323.93 1,760,116 +1.44(+0.45%)
Dec 09, 2016 325.27 325.31 320.54 322.49 1,126,395 -1.49(-0.46%)
Dec 08, 2016 315.41 325.40 313.44 323.97 1,343,553 +10.63(+3.39%)
Dec 07, 2016 308.89 313.86 308.36 313.34 610,686 +4.82(+1.56%)
Dec 06, 2016 309.65 309.68 306.40 308.52 780,831 -0.31(-0.10%)
Dec 05, 2016 308.82 310.79 306.52 308.83 714,244 +2.47(+0.81%)
Dec 02, 2016 311.19 311.40 304.75 306.37 689,720 -4.82(-1.55%)
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.