Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 105.63 105.63 105.63 0 +0.36(+0.34%)
Aug 30, 2018 105.01 105.89 104.79 105.27 24,243,516 -0.06(-0.06%)
Aug 29, 2018 103.86 105.35 103.69 105.34 22,136,560 +1.65(+1.60%)
Aug 28, 2018 103.38 103.91 103.24 103.68 20,365,992 +0.62(+0.60%)
Aug 27, 2018 102.75 103.10 102.04 103.06 20,887,404 +1.13(+1.11%)
Aug 24, 2018 101.25 102.08 101.14 101.93 18,327,146 +0.79(+0.78%)
Aug 23, 2018 100.76 101.73 100.50 101.14 19,313,410 +0.47(+0.47%)
Aug 22, 2018 99.54 100.94 99.47 100.67 19,141,454 +1.02(+1.02%)
Aug 21, 2018 100.54 100.95 99.54 99.66 24,323,134 -0.84(-0.83%)
Aug 20, 2018 101.10 101.46 100.13 100.50 19,035,744 -0.67(-0.66%)
Aug 17, 2018 100.96 101.46 100.33 101.16 19,207,134 -0.06(-0.06%)
Aug 16, 2018 101.84 102.37 100.90 101.22 22,740,138 -0.02(-0.02%)
Aug 15, 2018 102.02 102.49 100.45 101.24 31,879,268 -1.39(-1.36%)
Aug 14, 2018 101.69 102.81 101.21 102.63 17,917,612 +1.26(+1.25%)
Aug 13, 2018 102.33 102.65 101.26 101.37 19,720,540 -0.74(-0.72%)
Aug 10, 2018 102.50 102.75 101.53 102.11 19,411,500 -0.63(-0.61%)
Aug 09, 2018 102.77 103.19 102.67 102.73 14,598,868 +0.17(+0.16%)
Aug 08, 2018 102.42 102.81 101.88 102.56 16,528,945 +0.57(+0.56%)
Aug 07, 2018 101.69 102.20 101.33 101.99 17,160,322 +0.70(+0.69%)
Aug 06, 2018 101.28 101.56 100.76 101.29 21,633,244 +0.08(+0.08%)
Aug 03, 2018 100.98 101.22 100.06 101.21 19,919,534 +0.44(+0.44%)
Aug 02, 2018 98.73 101.25 98.21 100.77 27,863,222 +1.21(+1.21%)
Aug 01, 2018 99.32 99.72 98.75 99.56 25,223,466 +0.19(+0.19%)
Jul 31, 2018 99.75 99.97 98.71 99.37 29,492,740 +0.67(+0.67%)
Jul 30, 2018 100.41 100.73 98.13 98.71 36,993,564 -2.16(-2.15%)
Jul 27, 2018 103.21 103.21 99.43 100.87 39,503,868 -1.82(-1.77%)
Jul 26, 2018 103.74 103.98 102.57 102.69 33,485,656 -1.13(-1.09%)
Jul 25, 2018 101.13 104.12 100.79 103.82 32,852,620 +2.97(+2.94%)
Jul 24, 2018 101.70 101.94 100.48 100.85 28,089,942 -0.29(-0.29%)
Jul 23, 2018 99.58 101.30 99.56 101.14 31,695,334 +1.59(+1.60%)
Jul 20, 2018 101.24 101.36 99.37 99.55 59,822,684 +1.75(+1.79%)
Jul 19, 2018 98.29 98.65 97.32 97.80 42,702,072 -0.67(-0.68%)
Jul 18, 2018 99.24 99.24 98.09 98.47 31,482,718 -0.78(-0.78%)
Jul 17, 2018 97.99 99.76 97.72 99.25 27,638,020 +0.97(+0.99%)
Jul 16, 2018 98.73 99.13 97.90 98.27 23,250,212 -0.49(-0.49%)
Jul 13, 2018 97.77 98.92 97.52 98.76 26,318,154 +1.16(+1.19%)
Jul 12, 2018 96.27 97.81 96.27 97.60 25,976,026 +2.07(+2.17%)
Jul 11, 2018 94.75 95.87 94.71 95.53 20,961,622 -0.13(-0.14%)
Jul 10, 2018 95.55 96.03 95.42 95.66 20,561,926 +0.25(+0.27%)
Jul 09, 2018 95.22 95.78 94.85 95.41 19,421,872 +0.65(+0.68%)
Jul 06, 2018 93.57 95.01 93.57 94.76 20,533,390 +1.31(+1.40%)
Jul 05, 2018 93.21 93.60 92.77 93.45 20,232,564 +0.67(+0.72%)
Jul 03, 2018 92.78 92.78 92.78 0 -0.90(-0.96%)
Jul 02, 2018 91.90 93.73 91.80 93.68 20,880,504 +1.31(+1.42%)
Jun 29, 2018 93.59 92.11 92.37 29,947,424 -0.02(-0.02%)
Jun 28, 2018 91.22 92.83 91.11 92.39 28,449,530 +1.02(+1.12%)
Jun 27, 2018 93.28 93.69 91.29 91.37 33,409,314 -1.44(-1.55%)
Jun 26, 2018 92.57 93.75 92.50 92.81 28,710,290 +0.65(+0.70%)
Jun 25, 2018 93.67 93.78 91.15 92.17 37,824,416 -1.89(-2.01%)
Jun 22, 2018 94.06 94.40 93.33 94.06 41,551,272 -0.68(-0.72%)
Jun 21, 2018 95.62 95.98 94.50 94.74 24,757,882 -0.68(-0.72%)
Jun 20, 2018 94.96 96.04 94.72 95.43 27,947,058 +0.95(+1.00%)
Jun 19, 2018 94.61 93.21 94.48 30,583,934 +0.00(+0.00%)
Jun 18, 2018 93.68 94.71 93.13 94.48 25,173,486 +0.68(+0.73%)
Jun 15, 2018 95.01 93.74 93.80 70,177,384 -1.21(-1.27%)
Jun 14, 2018 95.22 95.58 94.61 95.01 27,424,756 +0.53(+0.57%)
Jun 13, 2018 95.29 95.56 94.20 94.47 31,481,464 -0.43(-0.45%)
Jun 12, 2018 94.71 95.03 94.38 94.90 19,561,530 +0.24(+0.26%)
Jun 11, 2018 94.62 95.16 94.30 94.66 25,076,216 -0.54(-0.57%)
Jun 08, 2018 94.70 95.50 94.18 95.20 23,661,762 +0.70(+0.74%)
Jun 07, 2018 96.16 96.19 94.03 94.50 30,134,204 -1.51(-1.57%)
Jun 06, 2018 95.45 96.01 22,547,454 +0.28(+0.29%)
Jun 05, 2018 95.55 95.86 95.11 95.73 25,100,514 +0.49(+0.51%)
Jun 04, 2018 94.86 95.42 94.47 95.24 29,115,412 +0.82(+0.87%)
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.