Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.27 99.91 100.51 1,482,687 +0.63(+0.63%)
Jun 28, 2018 98.35 100.21 98.07 99.88 1,510,619 +1.51(+1.54%)
Jun 27, 2018 100.73 101.17 98.32 98.36 1,568,200 -1.99(-1.99%)
Jun 26, 2018 100.60 100.99 99.64 100.36 2,143,750 +0.21(+0.21%)
Jun 25, 2018 100.79 100.83 99.44 100.14 2,113,755 -1.01(-1.00%)
Jun 22, 2018 102.62 102.62 100.36 101.15 2,422,843 -1.55(-1.51%)
Jun 21, 2018 103.89 104.47 102.20 102.70 1,699,853 -1.47(-1.41%)
Jun 20, 2018 104.08 104.50 103.59 104.17 1,778,900 +0.29(+0.28%)
Jun 19, 2018 104.05 101.66 103.88 2,091,455 +0.84(+0.82%)
Jun 18, 2018 102.00 103.44 101.56 103.04 1,969,726 +0.52(+0.50%)
Jun 15, 2018 102.74 102.41 102.52 2,198,598 +0.11(+0.11%)
Jun 14, 2018 101.98 102.55 101.32 102.41 2,983,930 +0.94(+0.93%)
Jun 13, 2018 102.42 103.06 101.30 101.47 3,725,213 -0.74(-0.72%)
Jun 12, 2018 102.41 102.68 100.66 102.21 4,279,323 -0.48(-0.47%)
Jun 11, 2018 103.66 103.93 102.19 102.69 3,301,342 -0.79(-0.77%)
Jun 08, 2018 103.19 103.82 102.70 103.48 2,341,969 -0.30(-0.29%)
Jun 07, 2018 104.64 104.76 102.98 103.78 1,449,761 -0.93(-0.89%)
Jun 06, 2018 104.05 104.71 1,384,572 +0.43(+0.41%)
Jun 05, 2018 103.33 104.47 102.84 104.28 1,908,920 +1.12(+1.09%)
Jun 04, 2018 102.55 103.34 102.49 103.16 1,109,380 +0.73(+0.71%)
Jun 01, 2018 101.94 102.85 101.47 102.43 1,393,269 +1.17(+1.16%)
May 31, 2018 102.15 102.45 100.87 101.26 2,831,065 -0.95(-0.93%)
May 30, 2018 102.25 102.81 101.51 102.21 1,292,832 +0.59(+0.58%)
May 29, 2018 101.40 101.92 100.58 101.61 1,273,798 -0.54(-0.53%)
May 25, 2018 102.15 102.15 102.15 0 -0.01(-0.01%)
May 24, 2018 101.94 102.50 101.31 102.16 1,121,649 +0.01(+0.01%)
May 23, 2018 100.35 102.26 100.18 102.15 1,003,408 +1.09(+1.08%)
May 22, 2018 101.84 102.34 100.92 101.06 1,112,861 -0.14(-0.14%)
May 21, 2018 101.57 101.95 100.64 101.20 1,169,506 +0.21(+0.21%)
May 18, 2018 101.32 101.44 100.38 100.99 1,089,773 -0.30(-0.29%)
May 17, 2018 101.42 101.87 100.51 101.29 1,349,560 -0.22(-0.22%)
May 16, 2018 101.60 101.85 100.94 101.51 1,674,492 -0.25(-0.25%)
May 15, 2018 101.51 102.00 100.97 101.76 2,267,147 -0.58(-0.56%)
May 14, 2018 103.32 103.83 101.88 102.33 1,912,673 -0.70(-0.68%)
May 11, 2018 103.62 103.62 102.61 103.03 1,845,701 -0.69(-0.67%)
May 10, 2018 103.72 103.93 102.72 103.72 1,924,898 +0.39(+0.38%)
May 09, 2018 101.85 103.53 100.88 103.33 2,743,167 +0.47(+0.46%)
May 08, 2018 102.19 103.18 101.63 102.86 1,730,258 +0.68(+0.67%)
May 07, 2018 101.42 102.50 101.05 102.18 2,869,651 +1.29(+1.28%)
May 04, 2018 100.08 101.50 99.91 100.88 2,295,104 +0.40(+0.40%)
May 03, 2018 99.70 100.63 98.68 100.48 2,290,863 +0.38(+0.38%)
May 02, 2018 100.11 100.66 99.53 100.10 2,551,455 -0.29(-0.29%)
May 01, 2018 100.39 100.55 98.89 100.39 3,251,177 +1.73(+1.75%)
Apr 30, 2018 99.50 99.68 97.99 98.66 2,035,279 -0.35(-0.35%)
Apr 27, 2018 96.13 99.29 95.93 99.00 2,945,889 +2.01(+2.08%)
Apr 26, 2018 97.98 98.63 95.32 96.99 5,981,045 +4.40(+4.75%)
Apr 25, 2018 92.69 93.81 90.03 92.59 1,977,346 -0.02(-0.02%)
Apr 24, 2018 93.58 94.45 92.35 92.61 1,584,439 -0.41(-0.44%)
Apr 23, 2018 92.94 93.75 92.57 93.02 1,410,861 +0.44(+0.48%)
Apr 20, 2018 93.22 93.52 91.59 92.58 1,827,799 -0.62(-0.67%)
Apr 19, 2018 93.89 94.09 92.99 93.20 1,817,464 -0.96(-1.02%)
Apr 18, 2018 93.69 94.53 93.26 94.16 1,387,460 +0.67(+0.72%)
Apr 17, 2018 92.68 93.84 92.21 93.49 1,288,826 +1.49(+1.62%)
Apr 16, 2018 91.56 92.71 91.22 92.01 1,034,391 +1.03(+1.13%)
Apr 13, 2018 91.08 91.59 90.56 90.98 911,648 +0.34(+0.37%)
Apr 12, 2018 90.17 90.96 89.58 90.64 1,102,266 +0.88(+0.98%)
Apr 11, 2018 88.79 90.27 88.67 89.76 1,216,034 +0.22(+0.25%)
Apr 10, 2018 89.34 90.06 88.92 89.54 876,341 +1.09(+1.24%)
Apr 09, 2018 88.54 89.99 88.34 88.45 980,356 +0.46(+0.52%)
Apr 06, 2018 88.03 89.13 87.48 87.99 1,312,487 -0.89(-1.00%)
Apr 05, 2018 89.62 89.98 88.62 88.88 1,228,730 +0.02(+0.02%)
Apr 04, 2018 86.86 89.11 86.59 88.86 2,474,028 +0.79(+0.89%)
Apr 03, 2018 87.51 88.52 87.24 88.08 3,759,404 +0.52(+0.59%)
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.