U.S. Markets open in 2 hrs 56 mins
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2017964.35965.10964.35965.10965.10-
Feb 17, 2017964.31964.31964.31964.31964.31-
Feb 16, 2017964.03964.03964.03964.03964.03-
Feb 15, 2017964.88964.88964.88964.88964.88-
Feb 14, 2017964.32964.32964.32964.32964.32-
Feb 13, 2017964.20964.20964.20964.20964.20-
Feb 10, 2017964.14964.14964.14964.14964.14-
Feb 09, 2017963.57963.57963.57963.57963.57-
Feb 08, 2017961.70961.70961.70961.70961.70-
Feb 07, 2017962.12962.12962.12962.12962.12-
Feb 06, 2017962.22962.22962.22962.22962.22-
Feb 03, 2017962.41962.41962.41962.41962.41-
Feb 02, 2017961.99961.99961.99961.99961.99-
Feb 01, 2017962.64962.64962.64962.64962.64-
Jan 31, 2017963.03963.03963.03963.03963.03-
Jan 30, 20170.000.000.000.000.00-
Jan 27, 20170.000.000.000.000.00-
Jan 26, 2017962.98962.98962.98962.98962.98-
Jan 25, 2017963.16963.16963.16963.16963.16-
Jan 24, 2017964.06964.06964.06964.06964.06-
Jan 23, 2017964.45964.45964.45964.45964.45-
Jan 20, 2017963.66963.66963.66963.66963.66-
Jan 19, 2017963.85963.85963.85963.85963.85-
Jan 18, 2017963.46963.46963.46963.46963.46-
Jan 17, 2017963.63963.63963.52963.52963.52-
Jan 13, 2017963.70963.70963.70963.70963.70-
Jan 12, 2017963.42963.42963.42963.42963.42-
Jan 11, 2017963.50963.50963.50963.50963.50-
Jan 10, 2017963.87963.87963.87963.87963.87-
Jan 09, 2017963.98963.98963.98963.98963.98-
Jan 06, 2017963.99963.99963.99963.99963.99-
Jan 05, 2017963.38963.38963.38963.38963.38-
Jan 04, 2017962.93962.93962.93962.93962.93-
Jan 03, 2017963.35963.35962.90962.90962.90-
Dec 30, 20160.000.000.000.000.00-
Dec 29, 2016963.70963.70963.70963.70963.70-
Dec 28, 2016963.90963.90963.90963.90963.90-
Dec 27, 2016962.34962.90962.34962.90962.90-
Dec 23, 2016961.62961.62961.62961.62961.62-
Dec 22, 2016961.77961.77961.77961.77961.77-
Dec 21, 2016961.92961.92961.92961.92961.92-
Dec 20, 2016960.85960.85960.85960.85960.85-
Dec 19, 2016961.79961.79961.79961.79961.79-
Dec 16, 2016961.14961.14961.14961.14961.14-
Dec 15, 2016959.97959.97959.97959.97959.97-
Dec 14, 2016959.74959.74959.74959.74959.74-
Dec 13, 2016959.59959.59959.59959.59959.59-
Dec 12, 2016959.31959.31959.31959.31959.31-
Dec 09, 2016958.58958.58958.58958.58958.58-
Dec 08, 2016958.56958.56958.56958.56958.56-
Dec 07, 2016958.32958.32958.32958.32958.32-
Dec 06, 2016957.17957.17957.17957.17957.17-
Dec 05, 2016956.83956.83956.83956.83956.83-
Dec 02, 2016957.46957.46957.46957.46957.46-
Dec 01, 2016958.29958.29958.29958.29958.29-
Nov 30, 2016958.13958.13958.13958.13958.13-
Nov 29, 2016957.36957.36957.36957.36957.36-
Nov 28, 2016956.97956.97956.97956.97956.97-
Nov 25, 2016957.00957.00956.28956.28956.28-
Nov 23, 2016958.02958.02958.02958.02958.02-
Nov 22, 2016958.78958.78958.78958.78958.78-
Nov 21, 2016959.40959.40959.40959.40959.40-
Nov 18, 2016959.17959.17959.17959.17959.17-
Nov 17, 2016960.10960.10960.10960.10960.10-
Nov 16, 2016960.61960.61960.61960.61960.61-
Nov 15, 2016958.96958.96958.96958.96958.96-
Nov 14, 2016958.69958.69958.69958.69958.69-
Nov 11, 2016959.67959.67959.67959.67959.67-
Nov 10, 2016958.87958.87958.87958.87958.87-
Nov 09, 2016955.80955.80955.80955.80955.80-
Nov 08, 2016957.11957.11957.11957.11957.11-
Nov 07, 2016955.07955.07955.07955.07955.07-
Nov 04, 2016955.08955.08955.08955.08955.08-
Nov 03, 2016955.29955.29955.29955.29955.29-
Nov 02, 2016953.41953.41953.41953.41953.41-
Nov 01, 2016955.40955.40955.40955.40955.40-
Oct 31, 2016956.18956.18956.18956.18956.18-
Oct 28, 2016958.68958.68958.68958.68958.68-
Oct 27, 2016955.48955.48955.48955.48955.48-
Oct 26, 2016954.52954.52954.52954.52954.52-
Oct 25, 2016956.07956.07956.07956.07956.07-
Oct 24, 2016956.44956.44956.44956.44956.44-
Oct 21, 2016956.43956.43956.43956.43956.43-
Oct 20, 2016957.27957.27957.27957.27957.27-
Oct 19, 2016957.14957.14957.14957.14957.14-
Oct 18, 2016957.55957.55957.55957.55957.55-
Oct 17, 2016958.98958.98958.98958.98958.98-
Oct 14, 2016960.49960.49960.49960.49960.49-
Oct 13, 2016961.35961.35961.35961.35961.35-
Oct 12, 2016962.19962.19962.19962.19962.19-
Oct 11, 2016963.01963.01963.01963.01963.01-
Oct 10, 2016962.51962.51962.51962.51962.51-
Oct 07, 2016961.68961.68961.68961.68961.68-
Oct 06, 2016963.04963.04963.04963.04963.04-
Oct 05, 2016963.45963.45963.45963.45963.45-
Oct 04, 2016963.70963.70963.70963.70963.70-
Oct 03, 20160.000.000.000.000.00-
Sep 30, 2016964.30964.30964.30964.30964.30-
Sep 29, 2016964.03964.03964.03964.03964.03-
Sep 28, 2016962.91962.91962.91962.91962.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...