Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 99.91 98.33 98.61 28,053,214 -0.02(-0.02%)
Jun 28, 2018 97.38 99.10 97.26 98.63 26,650,064 +1.09(+1.12%)
Jun 27, 2018 99.58 100.02 97.45 97.54 31,296,134 -1.54(-1.55%)
Jun 26, 2018 98.82 100.08 98.75 99.08 26,894,330 +0.69(+0.70%)
Jun 25, 2018 100.00 100.11 97.30 98.39 35,431,977 -2.02(-2.01%)
Jun 22, 2018 100.41 100.77 99.63 100.41 38,923,105 -0.73(-0.72%)
Jun 21, 2018 102.07 102.46 100.88 101.14 23,191,916 -0.73(-0.72%)
Jun 20, 2018 101.37 102.52 101.12 101.87 26,179,374 +1.01(+1.00%)
Jun 19, 2018 101.00 99.50 100.86 28,649,464 +0.00(+0.00%)
Jun 18, 2018 100.01 101.11 99.42 100.86 23,581,232 +0.73(+0.73%)
Jun 15, 2018 101.42 100.07 100.13 65,738,585 -1.29(-1.27%)
Jun 14, 2018 101.65 102.03 101.00 101.42 25,690,107 +0.57(+0.57%)
Jun 13, 2018 101.72 102.01 100.56 100.85 29,490,224 -0.46(-0.45%)
Jun 12, 2018 101.10 101.44 100.75 101.31 18,324,241 +0.26(+0.26%)
Jun 11, 2018 101.01 101.59 100.67 101.05 23,490,117 -0.58(-0.57%)
Jun 08, 2018 101.09 101.95 100.54 101.63 22,165,128 +0.75(+0.74%)
Jun 07, 2018 102.65 102.69 100.38 100.88 28,228,180 -1.61(-1.57%)
Jun 06, 2018 101.90 102.49 21,121,299 +0.30(+0.29%)
Jun 05, 2018 102.00 102.33 101.53 102.19 23,512,875 +0.52(+0.51%)
Jun 04, 2018 101.26 101.86 100.85 101.67 27,273,828 +0.88(+0.87%)
Jun 01, 2018 99.28 100.86 99.17 100.79 28,655,624 +1.95(+1.97%)
May 31, 2018 99.29 99.99 98.61 98.84 34,126,149 -0.11(-0.11%)
May 30, 2018 98.31 99.25 97.91 98.95 22,158,016 +0.94(+0.96%)
May 29, 2018 97.84 98.88 97.23 98.01 28,670,025 -0.35(-0.36%)
May 25, 2018 98.36 98.36 98.36 0 +0.05(+0.05%)
May 24, 2018 98.72 98.94 96.81 98.31 26,644,560 -0.35(-0.35%)
May 23, 2018 96.71 98.73 96.32 98.66 21,250,397 +1.16(+1.19%)
May 22, 2018 97.68 98.17 97.20 97.50 15,440,459 -0.10(-0.10%)
May 21, 2018 97.00 98.01 96.80 97.60 19,419,167 +1.24(+1.29%)
May 18, 2018 96.01 96.93 96.01 96.36 17,865,840 +0.18(+0.19%)
May 17, 2018 96.76 97.54 95.83 96.18 17,241,976 -0.97(-1.00%)
May 16, 2018 97.36 97.40 96.61 97.15 17,383,367 -0.17(-0.17%)
May 15, 2018 97.24 97.85 96.34 97.32 24,593,366 -0.71(-0.72%)
May 14, 2018 97.92 98.69 97.31 98.03 19,453,138 +0.33(+0.34%)
May 11, 2018 97.80 97.87 97.04 97.70 16,778,316 -0.21(-0.21%)
May 10, 2018 97.46 97.95 97.05 97.91 22,384,680 +0.97(+1.00%)
May 09, 2018 96.01 96.97 95.05 96.94 27,326,450 +1.13(+1.18%)
May 08, 2018 95.85 96.16 95.06 95.81 22,842,455 -0.41(-0.43%)
May 07, 2018 95.17 96.71 95.10 96.22 24,258,923 +1.06(+1.11%)
May 04, 2018 93.32 95.37 92.92 95.16 22,531,325 +1.09(+1.16%)
May 03, 2018 92.96 94.93 92.45 94.07 31,141,187 +0.56(+0.60%)
May 02, 2018 94.99 95.17 93.19 93.51 27,468,032 -1.49(-1.57%)
May 01, 2018 93.21 95.29 92.79 95.00 31,408,353 +1.48(+1.58%)
Apr 30, 2018 96.33 96.40 93.15 93.52 41,520,878 -2.30(-2.40%)
Apr 27, 2018 97.60 97.89 93.91 95.82 48,272,780 +1.56(+1.65%)
Apr 26, 2018 93.55 95.15 93.10 94.26 42,461,035 +1.95(+2.11%)
Apr 25, 2018 93.30 93.30 90.29 92.31 33,714,766 -0.81(-0.87%)
Apr 24, 2018 96.24 96.47 92.41 93.12 34,518,932 -2.23(-2.34%)
Apr 23, 2018 95.74 96.29 94.63 95.35 22,330,175 +0.35(+0.37%)
Apr 20, 2018 95.91 96.11 94.05 95.00 31,154,377 -1.11(-1.15%)
Apr 19, 2018 96.44 97.07 95.34 96.11 23,550,288 -0.33(-0.34%)
Apr 18, 2018 96.22 96.72 95.52 96.44 21,038,655 +0.37(+0.39%)
Apr 17, 2018 95.00 96.54 94.88 96.07 26,768,185 +1.90(+2.02%)
Apr 16, 2018 94.07 94.66 93.42 94.17 20,285,541 +1.09(+1.17%)
Apr 13, 2018 94.05 94.18 92.44 93.08 23,346,063 -0.50(-0.53%)
Apr 12, 2018 92.43 94.16 92.43 93.58 26,755,489 +1.72(+1.87%)
Apr 11, 2018 92.01 93.29 91.48 91.86 24,860,194 -1.02(-1.10%)
Apr 10, 2018 92.39 93.28 91.64 92.88 26,934,250 +2.11(+2.32%)
Apr 09, 2018 91.04 93.17 90.62 90.77 31,529,121 +0.54(+0.60%)
Apr 06, 2018 90.23 38,026,000 -2.15(-2.33%)
Apr 05, 2018 92.43 93.07 91.40 92.38 29,707,267 +0.05(+0.05%)
Apr 04, 2018 87.85 92.76 87.73 92.33 35,548,903 +2.62(+2.92%)
Apr 03, 2018 89.57 90.05 87.89 89.71 37,210,973 +1.19(+1.34%)
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.