Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 88.63 89.31 88.18 88.86 4,168,746 +0.67(+0.76%)
Jul 30, 2018 89.00 89.23 88.01 88.19 2,014,345 -0.81(-0.91%)
Jul 27, 2018 89.97 90.12 88.93 89.00 2,772,849 -0.90(-1.00%)
Jul 26, 2018 89.97 90.45 89.55 89.91 2,851,650 +0.22(+0.24%)
Jul 25, 2018 89.69 90.10 89.07 89.69 3,639,934 -0.01(-0.01%)
Jul 24, 2018 90.08 90.27 89.12 89.70 3,832,609 +0.36(+0.40%)
Jul 23, 2018 87.83 89.59 87.50 89.34 4,033,581 +1.60(+1.83%)
Jul 20, 2018 88.85 89.22 87.59 87.74 4,530,187 -1.65(-1.85%)
Jul 19, 2018 91.82 91.89 88.97 89.39 6,854,060 +3.83(+4.47%)
Jul 18, 2018 86.32 86.54 85.32 85.57 3,681,508 -0.69(-0.80%)
Jul 17, 2018 85.07 86.49 84.81 86.26 4,743,490 +1.22(+1.44%)
Jul 16, 2018 85.83 86.12 84.92 85.04 2,255,668 -0.89(-1.04%)
Jul 13, 2018 86.51 86.69 85.31 85.93 2,429,170 -0.36(-0.42%)
Jul 12, 2018 86.03 86.49 85.83 86.29 2,720,266 +0.91(+1.07%)
Jul 11, 2018 86.04 86.28 85.32 85.38 2,116,425 -1.38(-1.59%)
Jul 10, 2018 86.36 87.04 86.18 86.76 2,032,761 +0.57(+0.66%)
Jul 09, 2018 86.28 86.55 85.79 86.19 3,700,066 +0.15(+0.17%)
Jul 06, 2018 85.76 86.18 85.64 86.04 2,200,996 +0.41(+0.48%)
Jul 05, 2018 85.83 86.15 85.10 85.63 2,866,429 +0.34(+0.40%)
Jul 03, 2018 85.30 85.30 85.30 0 +0.29(+0.35%)
Jul 02, 2018 85.05 85.11 84.37 85.00 2,492,230 -0.48(-0.56%)
Jun 29, 2018 85.61 86.32 85.44 85.48 2,715,215 +0.05(+0.06%)
Jun 28, 2018 84.86 85.70 84.10 85.43 2,324,764 +0.53(+0.62%)
Jun 27, 2018 86.07 87.19 84.90 84.90 3,174,086 -0.84(-0.98%)
Jun 26, 2018 85.71 86.11 85.28 85.74 2,701,726 +0.22(+0.26%)
Jun 25, 2018 85.70 85.70 84.79 85.51 3,302,106 -0.38(-0.44%)
Jun 22, 2018 85.42 86.45 84.97 85.89 3,380,437 +1.20(+1.42%)
Jun 21, 2018 85.80 86.00 84.49 84.69 3,247,868 -1.06(-1.24%)
Jun 20, 2018 86.73 87.03 85.56 85.75 2,759,371 -0.77(-0.89%)
Jun 19, 2018 86.88 87.20 86.16 86.52 3,165,748 -1.07(-1.22%)
Jun 18, 2018 87.85 88.10 87.10 87.60 1,902,174 -0.90(-1.02%)
Jun 15, 2018 88.78 87.04 88.50 5,213,453 -0.29(-0.32%)
Jun 14, 2018 89.09 89.44 88.50 88.78 3,042,595 +0.02(+0.02%)
Jun 13, 2018 89.29 89.59 88.69 88.76 2,391,020 -0.47(-0.52%)
Jun 12, 2018 89.47 90.07 89.03 89.23 3,200,129 -0.07(-0.08%)
Jun 11, 2018 89.12 89.96 88.99 89.30 2,384,161 +0.21(+0.23%)
Jun 08, 2018 88.88 89.26 88.65 89.09 2,185,884 +0.43(+0.49%)
Jun 07, 2018 89.12 89.37 88.33 88.66 2,577,565 -0.26(-0.29%)
Jun 06, 2018 88.99 88.92 3,180,897 +0.61(+0.70%)
Jun 05, 2018 88.24 88.83 87.92 88.30 2,269,094 +0.19(+0.22%)
Jun 04, 2018 87.35 88.46 87.23 88.11 2,564,309 +1.11(+1.27%)
Jun 01, 2018 86.58 87.29 86.32 87.01 2,544,129 +1.13(+1.32%)
May 31, 2018 87.63 87.63 85.86 85.87 2,977,931 -1.70(-1.95%)
May 30, 2018 87.39 87.95 87.18 87.58 1,728,206 +0.61(+0.70%)
May 29, 2018 87.47 87.74 86.17 86.97 3,324,434 -1.37(-1.55%)
May 25, 2018 88.34 88.34 88.34 0 -0.14(-0.16%)
May 24, 2018 88.61 89.20 88.12 88.48 1,514,611 -0.03(-0.03%)
May 23, 2018 87.50 88.53 87.47 88.50 2,379,081 +0.79(+0.90%)
May 22, 2018 88.51 88.64 87.62 87.72 1,580,449 -0.72(-0.81%)
May 21, 2018 87.98 88.97 87.91 88.43 2,503,669 +0.86(+0.98%)
May 18, 2018 87.06 87.80 86.80 87.58 2,027,800 +0.41(+0.47%)
May 17, 2018 87.10 87.59 86.83 87.17 1,668,192 +0.07(+0.08%)
May 16, 2018 86.69 87.53 86.57 87.10 1,607,870 +0.40(+0.46%)
May 15, 2018 87.75 88.09 86.38 86.70 3,011,514 -2.10(-2.37%)
May 14, 2018 88.17 89.21 88.09 88.81 2,968,802 +0.74(+0.84%)
May 11, 2018 87.48 88.56 87.30 88.06 2,441,241 +0.55(+0.63%)
May 10, 2018 86.50 87.74 86.27 87.51 1,690,883 +1.41(+1.64%)
May 09, 2018 85.82 86.63 85.44 86.10 2,374,488 +0.31(+0.36%)
May 08, 2018 86.06 86.19 85.55 85.79 2,904,680 -0.35(-0.40%)
May 07, 2018 86.85 87.68 86.00 86.13 3,047,604 -0.54(-0.62%)
May 04, 2018 85.36 86.91 84.65 86.67 3,141,493 +1.04(+1.21%)
May 03, 2018 85.75 86.00 84.54 85.63 3,632,512 -0.48(-0.56%)
May 02, 2018 86.99 87.23 85.86 86.12 2,273,357 -1.15(-1.32%)
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.