Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.49 106.72 105.38 106.08 27,627,289 +0.71(+0.67%)
Jul 30, 2018 107.19 107.53 104.76 105.37 34,653,675 -2.31(-2.15%)
Jul 27, 2018 110.18 110.18 106.14 107.68 37,005,200 -1.94(-1.77%)
Jul 26, 2018 110.74 111.00 109.50 109.62 31,367,649 -1.21(-1.09%)
Jul 25, 2018 107.96 111.15 107.60 110.83 30,774,651 +3.17(+2.94%)
Jul 24, 2018 108.57 108.82 107.26 107.66 26,313,219 -0.31(-0.29%)
Jul 23, 2018 106.30 108.14 106.28 107.97 29,690,566 +1.70(+1.60%)
Jul 20, 2018 108.08 108.20 106.08 106.27 56,038,827 +1.87(+1.79%)
Jul 19, 2018 104.93 105.31 103.89 104.40 40,001,117 -0.72(-0.68%)
Jul 18, 2018 105.94 105.94 104.71 105.12 29,491,398 -0.83(-0.78%)
Jul 17, 2018 104.61 106.50 104.32 105.95 25,889,882 +1.04(+0.99%)
Jul 16, 2018 105.40 105.82 104.51 104.91 21,779,609 -0.52(-0.49%)
Jul 13, 2018 104.37 105.60 104.10 105.43 24,653,500 +1.24(+1.19%)
Jul 12, 2018 102.77 104.41 102.77 104.19 24,333,011 +2.21(+2.17%)
Jul 11, 2018 101.15 102.34 101.10 101.98 19,635,774 -0.14(-0.14%)
Jul 10, 2018 102.00 102.51 101.86 102.12 19,261,361 +0.27(+0.27%)
Jul 09, 2018 101.65 102.25 101.25 101.85 18,193,415 +0.69(+0.68%)
Jul 06, 2018 99.89 101.43 99.89 101.16 19,234,627 +1.40(+1.40%)
Jul 05, 2018 99.50 99.92 99.03 99.76 18,952,830 +0.71(+0.72%)
Jul 03, 2018 99.05 99.05 99.05 0 -0.96(-0.96%)
Jul 02, 2018 98.10 100.06 98.00 100.01 19,559,787 +1.40(+1.42%)
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%)
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.