Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 96.28 96.28 94.33 95.34 7,601,868 -1.18(-1.22%)
Oct 30, 2018 96.50 96.91 95.53 96.52 5,775,998 +0.75(+0.78%)
Oct 29, 2018 94.42 96.13 94.29 95.77 6,725,685 +2.07(+2.21%)
Oct 26, 2018 94.70 95.07 93.06 93.70 6,922,312 -2.04(-2.13%)
Oct 25, 2018 95.83 96.10 94.53 95.74 7,840,122 -0.09(-0.10%)
Oct 24, 2018 93.49 96.85 93.28 95.83 9,691,995 +2.40(+2.57%)
Oct 23, 2018 92.41 93.77 91.90 93.43 5,285,558 +0.62(+0.67%)
Oct 22, 2018 93.40 94.08 92.68 92.81 6,456,731 -0.75(-0.81%)
Oct 19, 2018 92.12 93.83 92.04 93.57 6,022,118 +2.00(+2.19%)
Oct 18, 2018 92.03 92.77 91.24 91.56 4,825,369 -0.32(-0.35%)
Oct 17, 2018 90.95 92.29 90.94 91.89 5,299,389 +0.78(+0.86%)
Oct 16, 2018 90.19 91.36 89.79 91.11 4,787,463 +1.49(+1.67%)
Oct 15, 2018 89.25 90.48 89.22 89.61 4,485,869 +0.30(+0.33%)
Oct 12, 2018 89.33 89.72 88.68 89.32 5,354,958 +0.19(+0.21%)
Oct 11, 2018 91.80 92.03 88.99 89.13 6,782,229 -1.93(-2.12%)
Oct 10, 2018 91.28 92.77 90.95 91.06 6,832,029 -0.66(-0.72%)
Oct 09, 2018 92.20 92.42 91.22 91.73 4,839,357 -0.06(-0.06%)
Oct 08, 2018 90.23 91.91 90.19 91.79 4,707,448 +1.44(+1.60%)
Oct 05, 2018 90.14 90.78 89.91 90.34 4,052,464 -0.10(-0.11%)
Oct 04, 2018 90.65 91.12 89.76 90.44 5,810,002 -0.77(-0.85%)
Oct 03, 2018 92.65 93.08 90.92 91.22 7,198,822 -1.02(-1.10%)
Oct 02, 2018 93.70 94.26 91.37 92.24 7,899,394 -1.69(-1.80%)
Oct 01, 2018 95.14 95.42 93.89 93.92 5,959,621 -0.92(-0.98%)
Sep 28, 2018 94.63 95.06 94.09 94.85 7,007,769 +0.64(+0.68%)
Sep 27, 2018 94.53 95.36 94.09 94.21 4,528,043 -0.38(-0.40%)
Sep 26, 2018 95.25 95.75 94.43 94.59 4,777,996 -0.40(-0.42%)
Sep 25, 2018 95.56 95.65 94.81 94.99 4,171,110 -0.25(-0.27%)
Sep 24, 2018 96.80 97.33 95.19 95.25 3,992,916 -2.24(-2.30%)
Sep 21, 2018 97.78 98.00 97.42 97.49 8,238,714 -0.26(-0.27%)
Sep 20, 2018 96.91 98.00 96.81 97.75 3,979,222 +1.23(+1.27%)
Sep 19, 2018 96.67 96.92 96.26 96.52 3,353,324 -0.18(-0.18%)
Sep 18, 2018 97.96 97.96 96.45 96.70 4,810,737 -1.20(-1.23%)
Sep 17, 2018 97.22 97.94 96.90 97.90 3,645,167 +0.70(+0.72%)
Sep 14, 2018 97.47 97.47 96.48 97.20 3,180,560 -0.36(-0.37%)
Sep 13, 2018 97.13 97.57 96.45 97.55 4,461,355 +0.97(+1.00%)
Sep 12, 2018 96.13 96.91 95.90 96.59 4,303,955 +0.44(+0.46%)
Sep 11, 2018 94.89 96.50 94.89 96.15 3,308,985 -0.20(-0.21%)
Sep 10, 2018 95.80 96.71 95.61 96.35 3,877,688 +0.70(+0.74%)
Sep 07, 2018 95.74 96.29 94.60 95.65 4,519,240 -0.64(-0.67%)
Sep 06, 2018 95.02 96.32 94.54 96.29 5,667,627 +1.11(+1.17%)
Sep 05, 2018 93.19 95.22 93.14 95.18 5,219,917 +1.78(+1.91%)
Sep 04, 2018 94.09 94.31 92.93 93.40 5,438,870 -0.85(-0.90%)
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%)
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.