Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 94.25 94.25 94.25 0 +0.04(+0.04%)
Aug 30, 2018 94.13 94.43 93.86 94.20 2,518,470 -0.08(-0.08%)
Aug 29, 2018 93.65 94.34 93.58 94.28 2,856,135 +0.74(+0.79%)
Aug 28, 2018 94.42 94.61 93.30 93.54 6,215,027 -1.04(-1.10%)
Aug 27, 2018 94.73 94.89 94.10 94.58 3,750,498 +0.22(+0.23%)
Aug 24, 2018 94.13 94.68 94.07 94.36 4,370,863 +0.19(+0.20%)
Aug 23, 2018 94.38 94.43 93.83 94.18 5,358,963 -0.26(-0.28%)
Aug 22, 2018 95.67 95.77 94.20 94.44 4,588,721 -1.25(-1.30%)
Aug 21, 2018 96.97 96.97 95.63 95.69 5,546,014 -0.94(-0.98%)
Aug 20, 2018 96.75 97.48 96.43 96.63 4,368,868 -0.10(-0.10%)
Aug 17, 2018 95.92 96.84 95.92 96.73 4,030,958 +0.60(+0.62%)
Aug 16, 2018 95.70 96.54 95.39 96.13 5,353,665 +0.67(+0.71%)
Aug 15, 2018 94.88 95.70 94.45 95.46 7,740,882 +0.29(+0.31%)
Aug 14, 2018 94.83 95.49 94.33 95.16 4,559,875 +0.07(+0.07%)
Aug 13, 2018 94.92 95.20 94.25 95.10 3,767,558 +0.13(+0.13%)
Aug 10, 2018 95.58 95.90 94.72 94.97 4,411,390 -0.70(-0.73%)
Aug 09, 2018 96.02 96.02 95.40 95.67 4,890,797 +0.18(+0.19%)
Aug 08, 2018 96.36 96.64 95.48 95.49 6,147,957 -0.61(-0.64%)
Aug 07, 2018 97.98 97.98 95.53 96.11 8,223,488 -2.66(-2.69%)
Aug 06, 2018 98.66 99.66 98.36 98.77 7,968,695 +0.91(+0.93%)
Aug 03, 2018 96.57 98.19 96.23 97.86 4,675,945 +1.35(+1.40%)
Aug 02, 2018 95.58 96.70 95.16 96.50 4,952,550 +0.91(+0.95%)
Aug 01, 2018 96.27 96.37 95.26 95.59 4,954,974 -1.17(-1.21%)
Jul 31, 2018 96.48 97.17 96.01 96.76 5,813,937 +0.69(+0.72%)
Jul 30, 2018 95.74 96.42 95.64 96.07 4,304,430 -0.08(-0.09%)
Jul 27, 2018 96.57 97.06 95.94 96.16 5,423,854 -0.61(-0.63%)
Jul 26, 2018 97.72 98.36 96.66 96.76 6,055,648 -0.18(-0.18%)
Jul 25, 2018 96.71 97.33 96.34 96.94 6,478,153 +0.40(+0.41%)
Jul 24, 2018 96.70 95.79 96.54 6,055,351 +0.29(+0.31%)
Jul 23, 2018 97.59 95.57 96.25 9,233,651 -1.36(-1.40%)
Jul 20, 2018 97.39 98.27 97.18 97.61 32,813,854 +0.20(+0.21%)
Jul 19, 2018 96.57 98.10 96.57 97.41 10,983,049 +0.79(+0.82%)
Jul 18, 2018 96.70 96.76 95.83 96.62 6,393,070 -0.04(-0.04%)
Jul 17, 2018 95.48 96.79 95.48 96.66 8,062,441 +1.62(+1.70%)
Jul 16, 2018 94.71 95.18 94.03 95.05 6,434,175 +0.23(+0.24%)
Jul 13, 2018 94.90 94.82 5,249,590 +0.98(+1.04%)
Jul 12, 2018 94.69 93.37 93.84 6,536,418 -0.85(-0.90%)
Jul 11, 2018 94.78 95.03 94.32 94.69 6,560,267 -0.29(-0.31%)
Jul 10, 2018 93.08 95.08 92.29 94.99 19,137,828 +4.32(+4.76%)
Jul 09, 2018 91.82 91.97 90.47 90.67 9,345,806 -1.51(-1.64%)
Jul 06, 2018 92.13 92.57 91.69 92.19 5,214,172 +0.01(+0.01%)
Jul 05, 2018 91.64 92.23 91.28 92.18 5,787,518 +0.63(+0.69%)
Jul 03, 2018 91.55 91.55 91.55 0 -0.61(-0.67%)
Jul 02, 2018 91.46 92.56 91.13 92.16 5,600,041 +0.56(+0.61%)
Jun 29, 2018 91.48 92.13 90.70 91.60 5,611,286 +0.16(+0.17%)
Jun 28, 2018 91.23 91.97 91.12 91.44 5,107,321 +0.34(+0.38%)
Jun 27, 2018 91.18 91.68 90.55 91.10 7,403,228 +0.19(+0.20%)
Jun 26, 2018 91.76 91.86 90.43 90.91 5,979,287 -0.79(-0.86%)
Jun 25, 2018 90.63 92.20 90.63 91.71 6,159,668 +0.52(+0.57%)
Jun 22, 2018 90.23 91.44 90.21 91.18 6,785,442 +0.95(+1.05%)
Jun 21, 2018 89.67 90.39 89.44 90.23 7,785,103 +1.20(+1.35%)
Jun 20, 2018 88.96 89.28 88.65 89.03 5,468,331 -0.13(-0.14%)
Jun 19, 2018 88.76 89.76 88.53 89.16 6,541,863 +0.49(+0.55%)
Jun 18, 2018 90.04 90.21 88.21 88.67 7,095,642 -1.88(-2.07%)
Jun 15, 2018 90.66 88.46 90.54 12,565,766 +2.09(+2.36%)
Jun 14, 2018 88.57 88.65 87.87 88.46 5,719,707 -0.12(-0.13%)
Jun 13, 2018 87.64 88.85 87.64 88.58 8,976,689 +0.66(+0.76%)
Jun 12, 2018 86.86 87.95 86.51 87.91 6,032,368 +1.07(+1.23%)
Jun 11, 2018 86.34 87.01 86.05 86.84 4,735,429 +0.61(+0.70%)
Jun 08, 2018 85.13 86.34 85.13 86.24 5,699,370 +1.12(+1.31%)
Jun 07, 2018 84.57 85.41 84.42 85.12 5,912,266 +0.28(+0.33%)
Jun 06, 2018 84.86 83.99 84.84 4,690,557 +0.52(+0.62%)
Jun 05, 2018 84.53 84.95 84.04 84.32 5,766,326 +0.08(+0.09%)
Jun 04, 2018 84.24 85.06 84.16 84.24 4,673,071 -0.11(-0.13%)
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.