Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.35 94.01 92.71 92.92 36,298,600 -0.10(-0.11%)
May 30, 2018 92.43 93.31 92.05 93.03 23,568,582 +0.88(+0.96%)
May 29, 2018 91.98 92.96 91.41 92.14 30,495,142 -0.33(-0.36%)
May 25, 2018 92.47 92.47 92.47 0 +0.05(+0.05%)
May 24, 2018 92.82 93.02 91.02 92.43 28,340,738 -0.33(-0.35%)
May 23, 2018 90.92 92.82 90.56 92.76 22,603,184 +1.09(+1.19%)
May 22, 2018 91.83 92.29 91.38 91.66 16,423,390 -0.09(-0.10%)
May 21, 2018 91.19 92.14 91.01 91.76 20,655,382 +1.17(+1.29%)
May 18, 2018 90.26 91.13 90.26 90.59 19,003,170 +0.17(+0.19%)
May 17, 2018 90.97 91.70 90.09 90.42 18,339,590 -0.91(-1.00%)
May 16, 2018 91.53 91.57 90.83 91.34 18,489,984 +0.23(+0.26%)
May 15, 2018 91.03 91.60 90.18 91.10 26,272,356 -0.66(-0.72%)
May 14, 2018 91.66 92.38 91.09 91.77 20,781,204 +0.31(+0.34%)
May 11, 2018 91.55 91.62 90.84 91.46 17,923,772 -0.20(-0.21%)
May 10, 2018 91.23 91.69 90.85 91.65 23,912,882 +0.91(+1.00%)
May 09, 2018 89.87 90.77 88.98 90.74 29,192,028 +1.06(+1.18%)
May 08, 2018 89.72 90.01 88.99 89.69 24,401,912 -0.38(-0.43%)
May 07, 2018 89.09 90.53 89.02 90.07 25,915,082 +0.99(+1.11%)
May 04, 2018 87.36 89.28 86.98 89.08 24,069,538 +1.02(+1.16%)
May 03, 2018 87.02 88.86 86.54 88.06 33,267,198 +0.52(+0.60%)
May 02, 2018 88.92 89.09 87.23 87.53 29,343,276 -1.39(-1.57%)
May 01, 2018 87.25 89.20 86.86 88.93 33,552,600 +1.39(+1.58%)
Apr 30, 2018 90.17 90.24 87.20 87.54 44,355,512 -2.15(-2.40%)
Apr 27, 2018 91.36 91.63 87.91 89.70 51,568,364 +1.46(+1.65%)
Apr 26, 2018 87.57 89.07 87.15 88.24 45,359,852 +1.83(+2.11%)
Apr 25, 2018 87.34 87.34 84.52 86.41 36,016,476 -0.76(-0.87%)
Apr 24, 2018 90.09 90.30 86.50 87.17 36,875,540 -2.09(-2.34%)
Apr 23, 2018 89.62 90.14 88.58 89.26 23,854,658 +0.33(+0.37%)
Apr 20, 2018 89.78 89.97 88.04 88.93 33,281,286 -1.04(-1.15%)
Apr 19, 2018 90.28 90.87 89.25 89.97 25,158,066 -0.31(-0.34%)
Apr 18, 2018 90.07 90.54 89.42 90.28 22,474,966 +0.35(+0.39%)
Apr 17, 2018 88.93 90.37 88.82 89.93 28,595,648 +1.78(+2.02%)
Apr 16, 2018 88.06 88.61 87.45 88.15 21,670,434 +1.02(+1.17%)
Apr 13, 2018 88.04 88.16 86.53 87.13 24,939,900 -0.47(-0.53%)
Apr 12, 2018 86.52 88.14 86.52 87.60 28,582,086 +1.61(+1.87%)
Apr 11, 2018 86.13 87.33 85.63 85.99 26,557,400 -0.95(-1.10%)
Apr 10, 2018 86.49 87.32 85.78 86.94 28,773,052 +1.98(+2.32%)
Apr 09, 2018 85.22 87.22 84.83 84.97 33,681,612 +0.51(+0.60%)
Apr 06, 2018 84.46 40,622,036 -2.01(-2.33%)
Apr 05, 2018 86.53 87.12 85.56 86.48 31,735,384 +0.05(+0.05%)
Apr 04, 2018 82.24 86.83 82.12 86.43 37,975,828 +2.45(+2.92%)
Apr 03, 2018 83.85 84.30 82.27 83.98 39,751,364 +1.11(+1.34%)
Apr 02, 2018 84.69 85.07 81.92 82.86 51,816,044 -2.57(-3.01%)
Mar 29, 2018 85.44 85.44 85.44 0 +1.76(+2.10%)
Mar 28, 2018 84.08 85.40 83.19 83.68 56,074,024 -0.07(-0.09%)
Mar 27, 2018 88.87 89.06 82.85 83.75 60,416,432 -4.03(-4.60%)
Mar 26, 2018 84.82 87.99 84.62 87.79 60,234,568 +6.18(+7.57%)
Mar 23, 2018 83.78 84.68 81.52 81.61 47,077,536 -2.44(-2.91%)
Mar 22, 2018 85.43 85.89 83.93 84.05 41,234,504 -2.52(-2.91%)
Mar 21, 2018 86.99 88.04 86.32 86.57 26,126,398 -0.61(-0.70%)
Mar 20, 2018 87.10 87.78 87.06 87.18 24,650,418 +0.22(+0.26%)
Mar 19, 2018 87.75 87.90 86.22 86.95 35,611,144 -1.60(-1.81%)
Mar 16, 2018 88.63 89.28 87.92 88.55 52,432,060 +0.39(+0.45%)
Mar 15, 2018 87.55 88.54 86.90 88.16 29,494,880 +0.31(+0.35%)
Mar 14, 2018 89.04 89.31 87.52 87.85 34,323,392 -0.52(-0.59%)
Mar 13, 2018 90.80 91.03 87.96 88.38 37,799,900 -2.21(-2.44%)
Mar 12, 2018 90.33 91.00 89.92 90.59 27,851,838 +0.22(+0.24%)
Mar 09, 2018 89.20 90.37 88.93 90.37 39,458,964 +1.98(+2.23%)
Mar 08, 2018 88.25 89.02 87.77 88.40 27,351,614 +0.53(+0.61%)
Mar 07, 2018 87.94 86.52 87.86 28,265,872 +0.51(+0.58%)
Mar 06, 2018 88.31 88.45 87.01 87.36 23,426,712 -0.30(-0.34%)
Mar 05, 2018 86.44 88.25 86.36 87.66 25,528,752 +0.55(+0.63%)
Mar 02, 2018 85.73 87.20 85.05 87.10 35,071,720 +0.19(+0.22%)
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.