Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.20 97.90 96.73 97.49 5,770,585 +0.70(+0.72%)
Jul 30, 2018 96.46 97.14 96.36 96.79 4,272,334 -0.08(-0.09%)
Jul 27, 2018 97.29 97.79 96.66 96.88 5,383,410 -0.61(-0.63%)
Jul 26, 2018 98.46 99.10 97.39 97.49 6,010,494 -0.18(-0.18%)
Jul 25, 2018 97.44 98.06 97.07 97.67 6,429,848 +0.40(+0.41%)
Jul 24, 2018 97.42 96.51 97.27 6,010,199 +0.30(+0.31%)
Jul 23, 2018 98.32 96.29 96.97 9,164,800 -1.37(-1.40%)
Jul 20, 2018 98.13 99.01 97.91 98.35 32,569,174 +0.20(+0.21%)
Jul 19, 2018 97.29 98.84 97.29 98.14 10,901,153 +0.80(+0.82%)
Jul 18, 2018 97.42 97.49 96.55 97.35 6,345,400 -0.04(-0.04%)
Jul 17, 2018 96.19 97.51 96.19 97.39 8,002,323 +1.63(+1.70%)
Jul 16, 2018 95.42 95.90 94.74 95.76 6,386,198 +0.23(+0.24%)
Jul 13, 2018 95.62 95.53 5,210,446 +0.98(+1.04%)
Jul 12, 2018 95.40 94.07 94.55 6,487,679 -0.86(-0.90%)
Jul 11, 2018 95.49 95.74 95.03 95.40 6,511,350 -0.30(-0.31%)
Jul 10, 2018 93.78 95.79 92.98 95.70 18,995,126 +4.35(+4.76%)
Jul 09, 2018 92.51 92.66 91.15 91.35 9,276,119 -1.53(-1.64%)
Jul 06, 2018 92.82 93.27 92.38 92.88 5,175,292 +0.01(+0.01%)
Jul 05, 2018 92.33 92.92 91.96 92.87 5,744,363 +0.64(+0.69%)
Jul 03, 2018 92.23 92.23 92.23 0 -0.62(-0.67%)
Jul 02, 2018 92.15 93.25 91.82 92.85 5,558,284 +0.56(+0.61%)
Jun 29, 2018 92.17 92.83 91.39 92.29 5,569,445 +0.16(+0.17%)
Jun 28, 2018 91.91 92.66 91.81 92.13 5,069,237 +0.35(+0.38%)
Jun 27, 2018 91.87 92.36 91.23 91.78 7,348,025 +0.19(+0.20%)
Jun 26, 2018 92.45 92.55 91.11 91.60 5,934,702 -0.80(-0.86%)
Jun 25, 2018 91.31 92.89 91.31 92.39 6,113,738 +0.53(+0.57%)
Jun 22, 2018 90.91 92.12 90.89 91.87 6,734,846 +0.96(+1.05%)
Jun 21, 2018 90.34 91.07 90.11 90.91 7,727,052 +1.21(+1.35%)
Jun 20, 2018 89.63 89.95 89.32 89.70 5,427,556 -0.13(-0.14%)
Jun 19, 2018 89.43 90.44 89.20 89.83 6,493,083 +0.49(+0.55%)
Jun 18, 2018 90.72 90.89 88.87 89.33 7,042,733 -1.89(-2.07%)
Jun 15, 2018 91.34 89.12 91.22 12,472,068 +2.10(+2.36%)
Jun 14, 2018 89.23 89.32 88.53 89.12 5,677,058 -0.12(-0.13%)
Jun 13, 2018 88.30 89.52 88.30 89.24 8,909,754 +0.67(+0.76%)
Jun 12, 2018 87.51 88.61 87.16 88.57 5,987,387 +1.08(+1.23%)
Jun 11, 2018 86.99 87.66 86.70 87.49 4,700,119 +0.61(+0.70%)
Jun 08, 2018 85.77 86.99 85.77 86.88 5,656,872 +1.13(+1.31%)
Jun 07, 2018 85.21 86.05 85.05 85.76 5,868,180 +0.28(+0.33%)
Jun 06, 2018 85.50 84.62 85.48 4,655,582 +0.53(+0.62%)
Jun 05, 2018 85.16 85.59 84.67 84.95 5,723,329 +0.08(+0.09%)
Jun 04, 2018 84.88 85.70 84.79 84.88 4,638,226 -0.11(-0.13%)
Jun 01, 2018 85.23 85.56 84.48 84.99 5,207,545 +0.00(+0.00%)
May 31, 2018 85.75 85.88 84.49 84.99 9,755,481 -0.55(-0.65%)
May 30, 2018 85.40 85.88 84.92 85.54 7,447,904 +0.61(+0.72%)
May 29, 2018 84.00 85.08 84.00 84.93 9,883,444 +0.66(+0.79%)
May 25, 2018 84.26 84.26 84.26 0 +0.11(+0.13%)
May 24, 2018 84.26 84.49 83.80 84.15 5,591,233 -0.23(-0.27%)
May 23, 2018 83.94 84.51 83.67 84.38 7,440,191 +0.44(+0.52%)
May 22, 2018 83.82 84.39 83.52 83.94 8,103,338 +0.35(+0.42%)
May 21, 2018 82.51 83.98 82.37 83.59 7,949,927 +1.68(+2.05%)
May 18, 2018 82.58 82.70 81.75 81.91 8,206,967 -0.34(-0.42%)
May 17, 2018 81.94 82.31 81.61 82.25 7,775,032 +0.61(+0.75%)
May 16, 2018 81.18 81.94 81.10 81.64 6,600,714 +0.33(+0.40%)
May 15, 2018 81.15 81.68 80.94 81.31 7,804,227 -0.29(-0.36%)
May 14, 2018 82.06 82.09 81.25 81.61 5,128,122 -0.24(-0.29%)
May 11, 2018 81.97 82.54 81.38 81.84 4,175,257 +0.13(+0.16%)
May 10, 2018 81.00 82.10 80.98 81.71 3,690,695 +0.93(+1.15%)
May 09, 2018 81.64 81.92 80.64 80.78 7,382,571 -0.53(-0.65%)
May 08, 2018 82.25 82.31 81.00 81.30 6,349,123 -1.21(-1.47%)
May 07, 2018 83.14 83.42 82.38 82.51 4,141,493 -0.64(-0.77%)
May 04, 2018 81.94 83.81 81.90 83.15 7,067,708 +1.17(+1.42%)
May 03, 2018 81.88 82.40 81.23 81.99 7,938,188 +0.31(+0.38%)
May 02, 2018 83.30 83.46 81.51 81.67 7,054,688 -1.60(-1.92%)
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.