Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 94.99 94.99 94.99 0 +0.04(+0.04%)
Aug 30, 2018 94.87 95.18 94.60 94.95 2,498,697 -0.08(-0.08%)
Aug 29, 2018 94.39 95.08 94.32 95.03 2,833,712 +0.75(+0.79%)
Aug 28, 2018 95.17 95.36 94.04 94.28 6,166,233 -1.05(-1.10%)
Aug 27, 2018 95.48 95.64 94.84 95.33 3,721,053 +0.22(+0.23%)
Aug 24, 2018 94.87 95.43 94.81 95.11 4,336,547 +0.19(+0.20%)
Aug 23, 2018 95.13 95.18 94.57 94.92 5,316,890 -0.26(-0.28%)
Aug 22, 2018 96.43 96.53 94.95 95.19 4,552,696 -1.26(-1.30%)
Aug 21, 2018 97.74 97.74 96.38 96.44 5,502,472 -0.95(-0.98%)
Aug 20, 2018 97.52 98.25 97.19 97.39 4,334,569 -0.10(-0.10%)
Aug 17, 2018 96.68 97.60 96.68 97.49 3,999,311 +0.60(+0.62%)
Aug 16, 2018 96.46 97.30 96.15 96.89 5,311,633 +0.68(+0.71%)
Aug 15, 2018 95.63 96.46 95.20 96.21 7,680,109 +0.30(+0.31%)
Aug 14, 2018 95.58 96.25 95.08 95.92 4,524,075 +0.07(+0.07%)
Aug 13, 2018 95.67 95.95 94.99 95.85 3,737,979 +0.13(+0.13%)
Aug 10, 2018 96.33 96.65 95.47 95.72 4,376,756 -0.70(-0.73%)
Aug 09, 2018 96.78 96.78 96.15 96.43 4,852,399 +0.18(+0.19%)
Aug 08, 2018 97.12 97.40 96.23 96.25 6,099,690 -0.62(-0.64%)
Aug 07, 2018 98.76 98.76 96.28 96.87 8,158,926 -2.68(-2.69%)
Aug 06, 2018 99.44 100.45 99.14 99.55 7,906,133 +0.92(+0.93%)
Aug 03, 2018 97.33 98.97 96.99 98.63 4,639,234 +1.37(+1.40%)
Aug 02, 2018 96.34 97.47 95.91 97.27 4,913,668 +0.92(+0.95%)
Aug 01, 2018 97.04 97.13 96.02 96.35 4,916,073 -1.18(-1.21%)
Jul 31, 2018 97.24 97.94 96.77 97.53 5,768,292 +0.70(+0.72%)
Jul 30, 2018 96.49 97.18 96.40 96.83 4,270,637 -0.08(-0.09%)
Jul 27, 2018 97.33 97.83 96.70 96.92 5,381,271 -0.61(-0.63%)
Jul 26, 2018 98.50 99.14 97.43 97.53 6,008,106 -0.18(-0.18%)
Jul 25, 2018 97.48 98.10 97.10 97.71 6,427,294 +0.40(+0.41%)
Jul 24, 2018 97.46 96.55 97.31 6,007,811 +0.30(+0.31%)
Jul 23, 2018 98.36 96.32 97.01 9,161,158 -1.37(-1.40%)
Jul 20, 2018 98.16 99.05 97.95 98.38 32,556,234 +0.20(+0.21%)
Jul 19, 2018 97.33 98.88 97.33 98.18 10,896,822 +0.80(+0.82%)
Jul 18, 2018 97.46 97.53 96.59 97.38 6,342,878 -0.04(-0.04%)
Jul 17, 2018 96.23 97.55 96.23 97.43 7,999,143 +1.63(+1.70%)
Jul 16, 2018 95.46 95.93 94.77 95.80 6,383,660 +0.23(+0.24%)
Jul 13, 2018 95.65 95.57 5,208,375 +0.98(+1.04%)
Jul 12, 2018 95.44 94.11 94.59 6,485,101 -0.86(-0.90%)
Jul 11, 2018 95.53 95.78 95.07 95.44 6,508,763 -0.30(-0.31%)
Jul 10, 2018 93.81 95.83 93.02 95.74 18,987,578 +4.35(+4.76%)
Jul 09, 2018 92.55 92.69 91.18 91.39 9,272,433 -1.53(-1.64%)
Jul 06, 2018 92.86 93.30 92.41 92.91 5,173,236 +0.01(+0.01%)
Jul 05, 2018 92.36 92.96 92.00 92.91 5,742,081 +0.64(+0.69%)
Jul 03, 2018 92.27 92.27 92.27 0 -0.62(-0.67%)
Jul 02, 2018 92.19 93.29 91.85 92.89 5,556,075 +0.56(+0.61%)
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%)
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.