Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.15 101.30 99.66 100.25 8,270,053 -1.58(-1.55%)
May 30, 2018 101.66 102.24 101.09 101.83 6,256,334 +0.73(+0.72%)
May 29, 2018 100.00 101.28 100.00 101.10 8,302,219 +0.79(+0.79%)
May 25, 2018 100.31 100.31 100.31 0 +0.13(+0.13%)
May 24, 2018 100.31 100.58 99.76 100.18 4,696,707 -0.27(-0.27%)
May 23, 2018 99.93 100.60 99.61 100.45 6,249,855 +0.52(+0.52%)
May 22, 2018 99.78 100.46 99.43 99.93 6,806,907 +0.42(+0.42%)
May 21, 2018 98.22 99.98 98.06 99.51 6,678,040 +2.00(+2.05%)
May 18, 2018 98.31 98.45 97.32 97.51 6,893,957 -0.41(-0.42%)
May 17, 2018 97.55 97.99 97.15 97.92 6,531,126 +0.73(+0.75%)
May 16, 2018 96.64 97.55 96.55 97.19 5,544,684 +0.39(+0.40%)
May 15, 2018 96.61 97.24 96.36 96.80 6,555,650 -0.35(-0.36%)
May 14, 2018 97.69 97.73 96.73 97.15 4,307,688 -0.28(-0.29%)
May 11, 2018 97.58 98.26 96.88 97.43 3,507,269 +0.16(+0.16%)
May 10, 2018 96.43 97.74 96.40 97.27 3,100,231 +1.11(+1.15%)
May 09, 2018 97.19 97.52 96.00 96.16 6,201,454 -0.63(-0.65%)
May 08, 2018 97.91 97.99 96.43 96.79 5,333,344 -1.44(-1.47%)
May 07, 2018 98.98 99.31 98.07 98.23 3,478,907 -0.76(-0.77%)
May 04, 2018 97.55 99.77 97.50 98.99 5,936,965 +1.39(+1.42%)
May 03, 2018 97.48 98.09 96.70 97.60 6,668,179 +0.37(+0.38%)
May 02, 2018 99.16 99.36 97.03 97.23 5,926,028 -1.90(-1.92%)
May 01, 2018 100.36 100.93 98.57 99.13 4,543,812 -1.81(-1.79%)
Apr 30, 2018 101.85 102.39 100.58 100.94 5,479,886 -0.77(-0.76%)
Apr 27, 2018 102.22 102.99 101.65 101.71 4,765,865 -1.55(-1.50%)
Apr 26, 2018 102.25 104.08 101.15 103.26 5,978,798 +2.11(+2.09%)
Apr 25, 2018 101.21 102.36 100.85 101.15 4,828,273 -0.29(-0.29%)
Apr 24, 2018 102.62 102.85 100.97 101.44 5,695,425 -1.14(-1.11%)
Apr 23, 2018 102.55 102.80 101.84 102.58 6,670,566 +0.10(+0.10%)
Apr 20, 2018 105.45 105.60 102.27 102.48 8,649,951 -3.09(-2.93%)
Apr 19, 2018 106.71 106.94 105.08 105.57 6,320,107 -1.41(-1.32%)
Apr 18, 2018 108.97 109.36 106.46 106.98 6,525,301 -1.89(-1.74%)
Apr 17, 2018 108.69 109.08 107.98 108.87 5,021,990 -1.05(-0.96%)
Apr 16, 2018 109.75 110.64 109.52 109.92 2,769,769 +0.66(+0.60%)
Apr 13, 2018 108.85 109.46 108.52 109.26 2,828,252 +0.95(+0.88%)
Apr 12, 2018 108.96 109.51 108.27 108.31 2,691,595 -0.37(-0.34%)
Apr 11, 2018 108.57 109.47 108.42 108.68 4,000,221 -0.72(-0.66%)
Apr 10, 2018 109.74 110.20 108.92 109.40 2,827,266 +0.02(+0.02%)
Apr 09, 2018 109.54 110.45 108.78 109.38 2,619,974 +0.08(+0.07%)
Apr 06, 2018 110.06 110.98 108.77 109.30 3,579,131 -1.27(-1.15%)
Apr 05, 2018 110.43 111.18 109.75 110.57 3,237,770 +0.39(+0.35%)
Apr 04, 2018 107.78 110.73 107.24 110.18 4,694,224 +1.99(+1.84%)
Apr 03, 2018 107.39 108.53 106.59 108.19 4,698,983 +1.14(+1.06%)
Apr 02, 2018 108.62 109.22 106.44 107.05 4,325,461 -2.10(-1.92%)
Mar 29, 2018 109.15 109.15 109.15 0 -0.03(-0.03%)
Mar 28, 2018 108.14 110.11 108.00 109.18 6,412,990 +1.54(+1.43%)
Mar 27, 2018 107.23 108.54 106.51 107.64 5,036,253 +0.83(+0.78%)
Mar 26, 2018 106.68 107.47 106.09 106.81 4,119,379 +0.66(+0.62%)
Mar 23, 2018 108.09 108.70 105.94 106.15 4,873,324 -1.79(-1.66%)
Mar 22, 2018 108.45 109.67 107.80 107.94 4,324,763 -0.80(-0.74%)
Mar 21, 2018 109.89 110.08 108.53 108.74 3,867,565 -1.16(-1.06%)
Mar 20, 2018 110.75 111.30 109.83 109.90 3,319,048 -0.46(-0.42%)
Mar 19, 2018 111.65 111.99 110.05 110.36 4,216,684 -1.28(-1.15%)
Mar 16, 2018 112.33 113.20 111.58 111.64 7,730,790 -0.35(-0.31%)
Mar 15, 2018 112.40 113.25 111.66 111.99 3,906,773 -0.62(-0.55%)
Mar 14, 2018 113.57 113.64 112.23 112.61 4,055,703 -0.99(-0.87%)
Mar 13, 2018 113.27 113.90 112.72 113.60 4,589,989 +0.85(+0.75%)
Mar 12, 2018 112.50 113.09 112.08 112.75 4,509,634 +0.21(+0.19%)
Mar 09, 2018 112.27 112.57 111.64 112.54 3,680,552 +0.46(+0.41%)
Mar 08, 2018 110.03 112.13 109.58 112.08 5,417,972 +2.24(+2.04%)
Mar 07, 2018 110.06 109.84 4,612,234 +0.26(+0.24%)
Mar 06, 2018 109.36 109.62 108.44 109.58 3,377,231 +0.15(+0.14%)
Mar 05, 2018 108.46 109.60 108.02 109.43 3,781,706 +0.39(+0.36%)
Mar 02, 2018 107.91 109.32 107.90 109.04 4,903,615 +0.92(+0.85%)
Mar 01, 2018 109.21 109.88 107.24 108.12 6,896,334 -1.61(-1.47%)
Feb 28, 2018 111.00 111.65 109.68 109.73 4,638,876 -1.16(-1.05%)
Feb 27, 2018 111.19 112.08 110.71 110.89 6,385,639 -0.05(-0.05%)
Feb 26, 2018 110.12 111.17 110.03 110.94 5,355,408 +1.26(+1.15%)
Feb 23, 2018 109.36 110.05 108.59 109.68 4,760,425 +0.42(+0.38%)
Feb 22, 2018 108.33 109.97 108.04 109.26 5,394,641 +1.26(+1.17%)
Feb 21, 2018 109.35 109.84 107.94 108.00 4,501,251 -1.48(-1.35%)
Feb 20, 2018 110.96 110.98 109.34 109.48 3,835,486 -1.58(-1.42%)
Feb 16, 2018 111.06 111.06 111.06 0 +0.09(+0.08%)
Feb 15, 2018 109.53 111.04 108.72 110.97 5,124,408 +1.86(+1.70%)
Feb 14, 2018 111.67 111.90 108.76 109.11 7,701,713 -3.03(-2.70%)
Feb 13, 2018 112.00 112.67 110.68 112.14 5,272,496 +0.21(+0.19%)
Feb 12, 2018 111.90 112.75 111.06 111.93 4,756,753 +0.75(+0.67%)
Feb 09, 2018 110.81 111.99 108.88 111.18 5,301,683 +1.03(+0.94%)
Feb 08, 2018 113.70 113.72 110.09 110.15 4,887,249 -3.35(-2.95%)
Feb 07, 2018 113.97 115.77 112.75 113.50 4,926,213 -0.06(-0.05%)
Feb 06, 2018 112.44 113.93 110.15 113.56 6,642,934 -2.22(-1.92%)
Feb 05, 2018 118.57 119.66 114.70 115.78 5,327,415 -2.89(-2.44%)
Feb 02, 2018 119.91 120.28 118.43 118.67 3,348,919 -1.63(-1.35%)
Feb 01, 2018 119.92 120.80 119.28 120.30 3,485,603 +0.00(+0.00%)
Jan 31, 2018 119.84 120.71 119.51 120.30 4,018,071 +0.41(+0.34%)
Jan 30, 2018 119.68 121.20 119.50 119.89 4,944,784 +0.22(+0.18%)
Jan 29, 2018 121.38 122.16 119.65 119.67 3,854,612 -2.09(-1.72%)
Jan 26, 2018 120.61 121.84 120.61 121.76 3,993,852 +0.86(+0.71%)
Jan 25, 2018 120.61 121.45 120.36 120.90 2,713,029 -0.24(-0.20%)
Jan 24, 2018 121.24 121.48 120.82 121.14 3,458,592 -0.16(-0.13%)
Jan 23, 2018 121.07 122.51 120.85 121.30 3,536,885 -0.21(-0.17%)
Jan 22, 2018 121.85 120.00 121.51 4,308,565 +1.34(+1.12%)
Jan 19, 2018 119.48 120.68 118.64 120.17 6,002,630 +1.12(+0.94%)
Jan 18, 2018 119.62 118.65 119.05 5,861,548 -0.13(-0.11%)
Jan 17, 2018 118.29 120.17 118.21 119.18 4,554,536 +1.32(+1.12%)
Jan 16, 2018 117.20 118.35 117.03 117.86 4,936,457 +0.48(+0.41%)
Jan 12, 2018 117.38 117.38 117.38 0 +0.50(+0.43%)
Jan 11, 2018 117.64 117.85 116.38 116.88 3,684,948 -0.60(-0.51%)
Jan 10, 2018 117.48 3,363,891 -0.60(-0.51%)
Jan 09, 2018 118.26 118.98 118.00 118.08 4,573,557 +0.09(+0.08%)
Jan 08, 2018 118.21 118.74 117.67 117.99 5,729,591 -0.68(-0.57%)
Jan 05, 2018 118.41 119.07 118.25 118.67 2,714,157 +0.34(+0.29%)
Jan 04, 2018 117.80 119.11 117.60 118.33 3,146,552 +0.58(+0.49%)
Jan 03, 2018 117.91 118.47 117.64 117.75 4,224,441 -0.31(-0.26%)
Jan 02, 2018 119.93 119.95 117.92 118.06 4,165,804 -1.86(-1.55%)
Dec 29, 2017 119.92 119.92 119.92 0 +0.57(+0.48%)
Dec 28, 2017 119.33 119.53 119.05 119.35 1,999,306 +0.05(+0.04%)
Dec 27, 2017 118.87 119.40 118.80 119.30 2,465,123 +0.41(+0.34%)
Dec 26, 2017 119.24 118.60 118.89 2,156,768 +0.29(+0.24%)
Dec 22, 2017 118.60 118.75 118.17 118.60 2,045,573 +0.34(+0.29%)
Dec 21, 2017 119.45 119.57 117.84 118.26 2,790,002 -0.76(-0.64%)
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.