Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 92.20 92.86 91.42 92.33 5,567,232 +0.16(+0.17%)
Jun 28, 2018 91.95 92.69 91.85 92.17 5,067,223 +0.35(+0.38%)
Jun 27, 2018 91.91 92.40 91.27 91.82 7,345,106 +0.19(+0.20%)
Jun 26, 2018 92.48 92.58 91.14 91.63 5,932,344 -0.80(-0.86%)
Jun 25, 2018 91.35 92.93 91.35 92.43 6,111,309 +0.53(+0.57%)
Jun 22, 2018 90.95 92.16 90.92 91.91 6,732,170 +0.96(+1.05%)
Jun 21, 2018 90.38 91.10 90.15 90.95 7,723,982 +1.21(+1.35%)
Jun 20, 2018 89.67 89.99 89.35 89.73 5,425,400 -0.13(-0.14%)
Jun 19, 2018 89.46 90.47 89.23 89.86 6,490,503 +0.49(+0.55%)
Jun 18, 2018 90.75 90.92 88.90 89.37 7,039,935 -1.89(-2.07%)
Jun 15, 2018 91.38 89.16 91.26 12,467,113 +2.10(+2.36%)
Jun 14, 2018 89.27 89.35 88.56 89.16 5,674,802 -0.12(-0.13%)
Jun 13, 2018 88.34 89.56 88.34 89.28 8,906,214 +0.67(+0.76%)
Jun 12, 2018 87.55 88.65 87.20 88.61 5,985,009 +1.08(+1.23%)
Jun 11, 2018 87.02 87.70 86.73 87.53 4,698,252 +0.61(+0.70%)
Jun 08, 2018 85.81 87.02 85.81 86.92 5,654,625 +1.13(+1.31%)
Jun 07, 2018 85.24 86.09 85.09 85.79 5,865,849 +0.28(+0.33%)
Jun 06, 2018 85.54 84.65 85.51 4,653,732 +0.53(+0.62%)
Jun 05, 2018 85.20 85.62 84.71 84.99 5,721,055 +0.08(+0.09%)
Jun 04, 2018 84.91 85.73 84.83 84.91 4,636,383 -0.11(-0.13%)
Jun 01, 2018 85.27 85.60 84.51 85.02 5,205,476 +0.00(+0.00%)
May 31, 2018 85.78 85.91 84.52 85.02 9,751,605 -0.55(-0.65%)
May 30, 2018 85.43 85.92 84.95 85.57 7,444,945 +0.61(+0.72%)
May 29, 2018 84.03 85.11 84.03 84.96 9,879,519 +0.66(+0.79%)
May 25, 2018 84.30 84.30 84.30 0 +0.11(+0.13%)
May 24, 2018 84.30 84.52 83.83 84.19 5,589,012 -0.23(-0.27%)
May 23, 2018 83.98 84.54 83.71 84.41 7,437,235 +0.44(+0.52%)
May 22, 2018 83.85 84.42 83.56 83.98 8,100,119 +0.35(+0.42%)
May 21, 2018 82.54 84.02 82.40 83.62 7,946,769 +1.68(+2.05%)
May 18, 2018 82.61 82.73 81.78 81.94 8,203,707 -0.34(-0.42%)
May 17, 2018 81.98 82.35 81.64 82.29 7,771,944 +0.61(+0.75%)
May 16, 2018 81.21 81.98 81.14 81.67 6,598,092 +0.33(+0.40%)
May 15, 2018 81.19 81.72 80.97 81.35 7,801,127 -0.29(-0.36%)
May 14, 2018 82.09 82.13 81.29 81.64 5,126,085 -0.24(-0.29%)
May 11, 2018 82.00 82.57 81.41 81.88 4,173,598 +0.13(+0.16%)
May 10, 2018 81.03 82.14 81.01 81.74 3,689,229 +0.93(+1.15%)
May 09, 2018 81.67 81.95 80.67 80.81 7,379,639 -0.53(-0.65%)
May 08, 2018 82.28 82.35 81.03 81.34 6,346,601 -1.21(-1.47%)
May 07, 2018 83.18 83.45 82.41 82.55 4,139,848 -0.64(-0.77%)
May 04, 2018 81.98 83.84 81.93 83.19 7,064,901 +1.17(+1.42%)
May 03, 2018 81.92 82.43 81.26 82.02 7,935,035 +0.31(+0.38%)
May 02, 2018 83.33 83.49 81.54 81.71 7,051,886 -1.60(-1.92%)
May 01, 2018 84.34 84.82 82.83 83.30 5,407,069 -1.52(-1.79%)
Apr 30, 2018 85.59 86.04 84.52 84.82 6,520,984 -0.65(-0.76%)
Apr 27, 2018 85.90 86.55 85.42 85.47 5,671,309 -1.30(-1.50%)
Apr 26, 2018 85.93 87.46 85.00 86.77 7,114,681 +1.77(+2.09%)
Apr 25, 2018 85.05 86.02 84.75 85.00 5,745,574 -0.24(-0.29%)
Apr 24, 2018 86.24 86.43 84.85 85.24 6,777,472 -0.96(-1.11%)
Apr 23, 2018 86.18 86.39 85.58 86.20 7,937,875 +0.08(+0.10%)
Apr 20, 2018 88.61 88.74 85.94 86.12 10,293,315 -2.60(-2.93%)
Apr 19, 2018 89.67 89.87 88.30 88.72 7,520,834 -1.18(-1.32%)
Apr 18, 2018 91.57 91.90 89.46 89.90 7,765,012 -1.59(-1.74%)
Apr 17, 2018 91.34 91.67 90.74 91.49 5,976,094 -0.88(-0.96%)
Apr 16, 2018 92.23 92.98 92.03 92.37 3,295,984 +0.55(+0.60%)
Apr 13, 2018 91.47 91.98 91.19 91.82 3,365,578 +0.80(+0.88%)
Apr 12, 2018 91.56 92.03 90.98 91.02 3,202,958 -0.31(-0.34%)
Apr 11, 2018 91.24 91.99 91.11 91.33 4,760,204 -0.60(-0.66%)
Apr 10, 2018 92.22 92.61 91.53 91.93 3,364,405 +0.02(+0.02%)
Apr 09, 2018 92.05 92.82 91.41 91.92 3,117,730 +0.07(+0.07%)
Apr 06, 2018 92.49 93.26 91.40 91.85 4,259,113 -1.07(-1.15%)
Apr 05, 2018 92.80 93.43 92.23 92.92 3,852,898 +0.33(+0.35%)
Apr 04, 2018 90.57 93.05 90.12 92.59 5,586,057 +1.67(+1.84%)
Apr 03, 2018 90.24 91.20 89.57 90.92 5,591,720 +0.96(+1.06%)
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.