Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 96.44 97.24 96.25 96.29 2,410,303 +0.06(+0.06%)
Jun 28, 2018 95.60 96.55 94.74 96.23 2,063,698 +0.61(+0.64%)
Jun 27, 2018 96.94 98.20 95.62 95.62 2,818,166 -0.94(-0.98%)
Jun 26, 2018 96.53 96.98 96.05 96.56 2,398,772 +0.25(+0.26%)
Jun 25, 2018 96.52 96.52 95.50 96.31 2,931,830 -0.43(-0.44%)
Jun 22, 2018 96.21 97.37 95.70 96.74 3,001,378 +1.35(+1.42%)
Jun 21, 2018 96.64 96.86 95.16 95.38 2,883,674 -1.20(-1.24%)
Jun 20, 2018 97.68 98.03 96.37 96.58 2,449,953 -0.87(-0.89%)
Jun 19, 2018 97.85 98.21 97.04 97.45 2,810,763 -1.21(-1.22%)
Jun 18, 2018 98.95 99.22 98.10 98.66 1,688,877 -1.01(-1.02%)
Jun 15, 2018 99.99 98.03 99.67 4,628,852 -0.32(-0.32%)
Jun 14, 2018 100.34 100.74 99.67 99.99 2,701,419 +0.02(+0.02%)
Jun 13, 2018 100.57 100.91 99.90 99.97 2,122,907 -0.53(-0.52%)
Jun 12, 2018 100.77 101.44 100.28 100.50 2,841,288 -0.08(-0.08%)
Jun 11, 2018 100.37 101.32 100.23 100.58 2,116,817 +0.23(+0.23%)
Jun 08, 2018 100.11 100.54 99.85 100.34 1,940,774 +0.49(+0.49%)
Jun 07, 2018 100.37 100.65 99.49 99.86 2,288,534 -0.29(-0.29%)
Jun 06, 2018 100.23 100.15 2,824,213 +0.69(+0.70%)
Jun 05, 2018 99.39 100.05 99.03 99.46 2,014,653 +0.21(+0.22%)
Jun 04, 2018 98.39 99.63 98.24 99.24 2,276,765 +1.25(+1.27%)
Jun 01, 2018 97.52 98.32 97.23 98.00 2,258,848 +1.28(+1.32%)
May 31, 2018 98.70 98.70 96.70 96.72 2,644,006 -1.92(-1.95%)
May 30, 2018 98.42 99.06 98.19 98.64 1,534,417 +0.68(+0.70%)
May 29, 2018 98.51 98.82 97.05 97.96 2,951,654 -1.54(-1.55%)
May 25, 2018 99.50 99.50 99.50 0 -0.16(-0.16%)
May 24, 2018 99.80 100.47 99.25 99.65 1,344,773 -0.03(-0.03%)
May 23, 2018 98.55 99.71 98.51 99.68 2,112,307 +0.89(+0.90%)
May 22, 2018 99.69 99.84 98.69 98.79 1,403,229 -0.81(-0.81%)
May 21, 2018 99.10 100.21 99.01 99.60 2,222,924 +0.96(+0.98%)
May 18, 2018 98.05 98.89 97.76 98.64 1,800,416 +0.46(+0.47%)
May 17, 2018 98.10 98.65 97.79 98.18 1,481,133 +0.08(+0.08%)
May 16, 2018 97.64 98.59 97.51 98.10 1,427,574 +0.45(+0.46%)
May 15, 2018 98.83 99.21 97.28 97.65 2,673,823 -2.37(-2.37%)
May 14, 2018 99.31 100.48 99.21 100.02 2,635,901 +0.84(+0.84%)
May 11, 2018 98.53 99.75 98.33 99.18 2,167,497 +0.62(+0.63%)
May 10, 2018 97.42 98.82 97.17 98.56 1,501,279 +1.59(+1.64%)
May 09, 2018 96.66 97.57 96.23 96.97 2,108,229 +0.35(+0.36%)
May 08, 2018 96.93 97.08 96.35 96.62 2,578,969 -0.39(-0.40%)
May 07, 2018 97.82 98.76 96.87 97.01 2,705,866 -0.60(-0.62%)
May 04, 2018 96.14 97.89 95.35 97.62 2,789,227 +1.17(+1.21%)
May 03, 2018 96.58 96.87 95.21 96.45 3,225,187 -0.55(-0.56%)
May 02, 2018 97.98 98.25 96.70 96.99 2,018,438 -1.30(-1.32%)
May 01, 2018 97.76 98.37 97.41 98.29 2,409,695 +0.56(+0.57%)
Apr 30, 2018 99.08 99.19 97.64 97.73 2,288,837 -1.29(-1.30%)
Apr 27, 2018 99.37 99.50 98.67 99.02 1,537,363 -0.14(-0.14%)
Apr 26, 2018 98.12 99.77 97.90 99.16 2,003,906 +1.26(+1.28%)
Apr 25, 2018 97.49 98.55 96.06 97.90 3,195,340 +0.38(+0.39%)
Apr 24, 2018 98.61 99.02 96.65 97.52 2,618,522 -1.07(-1.09%)
Apr 23, 2018 99.08 99.36 98.25 98.59 2,242,463 -0.14(-0.14%)
Apr 20, 2018 98.76 99.58 97.77 98.73 3,756,990 -0.16(-0.16%)
Apr 19, 2018 100.34 101.30 97.84 98.88 3,478,607 -0.88(-0.88%)
Apr 18, 2018 99.40 100.00 99.02 99.76 2,155,994 +0.69(+0.70%)
Apr 17, 2018 98.40 99.33 97.78 99.07 2,631,204 +1.24(+1.26%)
Apr 16, 2018 97.56 98.33 97.43 97.83 1,496,937 +1.15(+1.19%)
Apr 13, 2018 97.02 97.19 96.17 96.68 1,379,705 +0.23(+0.24%)
Apr 12, 2018 96.58 97.11 96.41 96.45 1,524,756 +0.56(+0.59%)
Apr 11, 2018 96.25 96.58 95.50 95.88 1,811,583 -1.07(-1.11%)
Apr 10, 2018 96.26 97.95 96.26 96.95 2,387,056 +1.87(+1.97%)
Apr 09, 2018 94.85 96.40 94.23 95.08 2,073,066 +0.92(+0.97%)
Apr 06, 2018 95.99 96.47 93.30 94.17 1,851,837 -2.49(-2.58%)
Apr 05, 2018 96.99 97.17 96.24 96.66 1,667,488 +0.16(+0.16%)
Apr 04, 2018 94.35 96.70 93.68 96.51 2,240,860 +0.81(+0.84%)
Apr 03, 2018 94.25 95.81 93.99 95.70 2,229,551 +2.08(+2.22%)
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.