Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.65 94.56 93.43 93.81 900,460 +0.27(+0.29%)
Jun 28, 2018 90.80 93.83 90.80 93.54 855,568 +2.33(+2.55%)
Jun 27, 2018 93.62 94.35 91.16 91.21 735,408 -2.18(-2.33%)
Jun 26, 2018 93.17 94.09 92.57 93.39 1,080,525 +0.66(+0.71%)
Jun 25, 2018 96.08 96.30 92.09 92.73 1,211,265 -4.10(-4.23%)
Jun 22, 2018 99.25 99.73 96.73 96.83 1,154,762 -2.39(-2.41%)
Jun 21, 2018 99.93 100.09 98.52 99.22 965,997 -0.77(-0.77%)
Jun 20, 2018 98.72 100.58 97.99 99.99 1,191,795 +2.19(+2.24%)
Jun 19, 2018 97.13 98.19 96.21 97.80 1,385,795 +0.00(+0.00%)
Jun 18, 2018 94.56 99.10 94.00 97.80 2,257,162 +2.91(+3.07%)
Jun 15, 2018 95.33 95.33 94.89 1,326,126 -0.44(-0.46%)
Jun 14, 2018 95.12 95.75 94.93 95.33 530,577 +0.86(+0.91%)
Jun 13, 2018 93.51 95.02 93.32 94.47 927,834 +0.95(+1.02%)
Jun 12, 2018 91.88 94.36 91.88 93.52 1,148,946 +1.67(+1.82%)
Jun 11, 2018 93.12 95.88 91.39 91.85 2,304,397 +4.86(+5.59%)
Jun 08, 2018 86.42 87.08 86.00 86.99 1,094,615 +0.53(+0.61%)
Jun 07, 2018 89.44 89.45 85.21 86.46 1,076,432 -2.78(-3.12%)
Jun 06, 2018 89.29 89.24 947,774 +0.95(+1.08%)
Jun 05, 2018 88.40 89.07 87.95 88.29 805,307 +0.13(+0.15%)
Jun 04, 2018 87.42 88.40 87.09 88.16 589,885 +1.11(+1.28%)
Jun 01, 2018 86.53 87.42 86.13 87.05 827,594 +0.81(+0.94%)
May 31, 2018 85.96 86.82 85.78 86.24 712,376 +0.23(+0.27%)
May 30, 2018 85.56 86.25 85.13 86.01 1,021,111 +1.04(+1.22%)
May 29, 2018 85.13 85.72 84.36 84.97 775,797 -0.70(-0.82%)
May 25, 2018 85.67 85.67 85.67 0 -0.17(-0.20%)
May 24, 2018 85.34 86.11 84.70 85.84 759,516 +0.48(+0.56%)
May 23, 2018 83.22 85.40 83.22 85.36 804,608 +0.57(+0.67%)
May 22, 2018 84.86 85.22 84.44 84.79 762,690 +0.00(+0.00%)
May 21, 2018 84.55 85.18 84.08 84.79 738,274 +0.64(+0.76%)
May 18, 2018 84.19 84.64 83.92 84.15 968,228 -0.03(-0.04%)
May 17, 2018 84.33 84.83 83.38 84.18 1,073,866 -0.22(-0.26%)
May 16, 2018 84.49 84.72 84.00 84.40 1,093,292 -0.25(-0.30%)
May 15, 2018 85.74 86.34 84.39 84.65 1,289,520 -1.70(-1.97%)
May 14, 2018 88.11 88.71 86.17 86.35 687,743 -1.70(-1.93%)
May 11, 2018 87.41 88.52 87.11 88.05 638,210 +0.43(+0.49%)
May 10, 2018 87.57 88.09 87.04 87.62 1,353,087 +0.44(+0.50%)
May 09, 2018 87.14 87.65 86.44 87.18 858,690 +0.39(+0.45%)
May 08, 2018 86.20 86.91 86.20 86.79 558,370 +0.28(+0.32%)
May 07, 2018 85.32 86.80 85.32 86.51 526,919 +1.43(+1.68%)
May 04, 2018 83.49 85.77 83.38 85.08 676,590 +1.22(+1.45%)
May 03, 2018 83.53 84.54 82.41 83.86 866,453 +0.35(+0.42%)
May 02, 2018 82.99 84.28 82.64 83.51 890,611 +0.68(+0.82%)
May 01, 2018 82.43 83.24 81.65 82.83 1,079,878 +0.48(+0.58%)
Apr 30, 2018 83.01 83.86 82.05 82.35 853,922 -0.68(-0.82%)
Apr 27, 2018 83.20 83.71 82.29 83.03 743,401 +0.30(+0.36%)
Apr 26, 2018 82.67 83.64 82.12 82.73 908,645 +0.58(+0.71%)
Apr 25, 2018 82.92 83.20 80.85 82.15 1,059,616 -1.05(-1.26%)
Apr 24, 2018 85.58 86.18 82.49 83.20 1,143,877 -1.76(-2.07%)
Apr 23, 2018 84.57 85.72 83.69 84.96 1,160,214 +0.91(+1.08%)
Apr 20, 2018 84.75 84.91 83.62 84.05 1,128,187 -0.87(-1.02%)
Apr 19, 2018 82.00 86.49 81.33 84.92 2,920,044 +1.36(+1.63%)
Apr 18, 2018 83.12 83.81 81.86 83.56 1,586,005 +0.44(+0.53%)
Apr 17, 2018 81.86 83.47 81.70 83.12 854,283 +1.69(+2.08%)
Apr 16, 2018 81.27 81.82 80.66 81.43 740,242 +0.98(+1.22%)
Apr 13, 2018 81.82 81.97 79.44 80.45 778,039 -0.96(-1.18%)
Apr 12, 2018 80.00 81.92 79.87 81.41 832,221 +1.77(+2.22%)
Apr 11, 2018 79.22 80.46 79.03 79.64 725,124 -0.28(-0.35%)
Apr 10, 2018 78.98 80.34 78.24 79.92 695,472 +2.00(+2.57%)
Apr 09, 2018 77.44 78.64 77.27 77.92 641,633 +0.98(+1.27%)
Apr 06, 2018 76.94 1,069,380 -1.80(-2.29%)
Apr 05, 2018 78.69 79.86 77.88 78.74 1,728,176 +0.80(+1.03%)
Apr 04, 2018 76.28 78.36 74.77 77.94 1,905,343 +0.39(+0.50%)
Apr 03, 2018 77.15 78.41 76.16 77.55 1,655,108 +0.84(+1.10%)
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.