Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.01 93.67 92.37 92.59 36,430,416 -0.10(-0.11%)
May 30, 2018 92.09 92.97 91.72 92.69 23,654,170 +0.88(+0.96%)
May 29, 2018 91.65 92.63 91.08 91.81 30,605,882 -0.33(-0.36%)
May 25, 2018 92.14 92.14 92.14 0 +0.05(+0.05%)
May 24, 2018 92.48 92.68 90.69 92.09 28,443,656 -0.33(-0.35%)
May 23, 2018 90.59 92.49 90.23 92.42 22,685,266 +1.09(+1.19%)
May 22, 2018 91.50 91.96 91.05 91.33 16,483,030 -0.09(-0.10%)
May 21, 2018 90.86 91.81 90.68 91.43 20,730,390 +1.16(+1.29%)
May 18, 2018 89.94 90.80 89.94 90.27 19,072,178 +0.17(+0.19%)
May 17, 2018 90.64 91.37 89.77 90.10 18,406,190 -0.91(-1.00%)
May 16, 2018 91.20 91.24 90.50 91.01 18,557,128 +0.23(+0.26%)
May 15, 2018 90.70 91.27 89.86 90.77 26,367,756 -0.66(-0.72%)
May 14, 2018 91.33 92.05 90.76 91.43 20,856,666 +0.31(+0.34%)
May 11, 2018 91.22 91.28 90.51 91.13 17,988,858 -0.20(-0.21%)
May 10, 2018 90.90 91.36 90.52 91.32 23,999,716 +0.90(+1.00%)
May 09, 2018 89.55 90.44 88.65 90.42 29,298,030 +1.05(+1.18%)
May 08, 2018 89.40 89.69 88.67 89.36 24,490,520 -0.38(-0.43%)
May 07, 2018 88.77 90.20 88.70 89.75 26,009,184 +0.99(+1.11%)
May 04, 2018 87.04 88.95 86.67 88.76 24,156,940 +1.02(+1.16%)
May 03, 2018 86.70 88.54 86.23 87.74 33,387,998 +0.52(+0.60%)
May 02, 2018 88.60 88.77 86.92 87.22 29,449,826 -1.39(-1.57%)
May 01, 2018 86.94 88.88 86.55 88.61 33,674,436 +1.38(+1.58%)
Apr 30, 2018 89.85 89.91 86.88 87.23 44,516,576 -2.15(-2.40%)
Apr 27, 2018 91.03 91.30 87.59 89.37 51,755,620 +1.45(+1.65%)
Apr 26, 2018 87.25 88.75 86.83 87.92 45,524,564 +1.82(+2.11%)
Apr 25, 2018 87.02 87.02 84.21 86.10 36,147,260 -0.76(-0.87%)
Apr 24, 2018 89.77 89.98 86.19 86.85 37,009,444 -2.08(-2.34%)
Apr 23, 2018 89.30 89.81 88.26 88.93 23,941,280 +0.33(+0.37%)
Apr 20, 2018 89.46 89.64 87.72 88.61 33,402,138 -1.04(-1.15%)
Apr 19, 2018 89.95 90.54 88.92 89.64 25,249,422 -0.31(-0.34%)
Apr 18, 2018 89.75 90.21 89.09 89.95 22,556,576 +0.35(+0.39%)
Apr 17, 2018 88.61 90.04 88.50 89.61 28,699,486 +1.77(+2.02%)
Apr 16, 2018 87.74 88.29 87.13 87.83 21,749,124 +1.02(+1.17%)
Apr 13, 2018 87.72 87.84 86.22 86.82 25,030,462 -0.47(-0.53%)
Apr 12, 2018 86.21 87.82 86.21 87.28 28,685,874 +1.60(+1.87%)
Apr 11, 2018 85.82 87.01 85.32 85.68 26,653,836 -0.95(-1.10%)
Apr 10, 2018 86.17 87.00 85.47 86.63 28,877,534 +1.97(+2.32%)
Apr 09, 2018 84.91 86.90 84.52 84.66 33,803,920 +0.50(+0.60%)
Apr 06, 2018 84.16 40,769,544 -2.01(-2.33%)
Apr 05, 2018 86.21 86.80 85.25 86.16 31,850,622 +0.05(+0.05%)
Apr 04, 2018 81.94 86.52 81.83 86.12 38,113,728 +2.44(+2.92%)
Apr 03, 2018 83.55 83.99 81.98 83.67 39,895,712 +1.11(+1.34%)
Apr 02, 2018 84.38 84.76 81.62 82.56 52,004,200 -2.56(-3.01%)
Mar 29, 2018 85.13 85.13 85.13 0 +1.75(+2.10%)
Mar 28, 2018 83.78 85.09 82.89 83.37 56,277,640 -0.07(-0.09%)
Mar 27, 2018 88.55 88.74 82.55 83.45 60,635,816 -4.02(-4.60%)
Mar 26, 2018 84.51 87.67 84.32 87.47 60,453,292 +6.16(+7.57%)
Mar 23, 2018 83.48 84.37 81.22 81.31 47,248,484 -2.43(-2.91%)
Mar 22, 2018 85.12 85.58 83.63 83.75 41,384,236 -2.51(-2.91%)
Mar 21, 2018 86.68 87.72 86.00 86.26 26,221,268 -0.61(-0.70%)
Mar 20, 2018 86.79 87.46 86.74 86.86 24,739,930 +0.22(+0.26%)
Mar 19, 2018 87.43 87.58 85.91 86.64 35,740,456 -1.59(-1.81%)
Mar 16, 2018 88.31 88.96 87.60 88.23 52,622,452 +0.39(+0.45%)
Mar 15, 2018 87.24 88.22 86.58 87.84 29,601,982 +0.31(+0.35%)
Mar 14, 2018 88.72 88.99 87.21 87.53 34,448,028 -0.52(-0.59%)
Mar 13, 2018 90.47 90.70 87.65 88.06 37,937,160 -2.20(-2.44%)
Mar 12, 2018 90.01 90.67 89.60 90.26 27,952,974 +0.21(+0.24%)
Mar 09, 2018 88.88 90.04 88.61 90.04 39,602,248 +1.97(+2.23%)
Mar 08, 2018 87.93 88.70 87.46 88.08 27,450,934 +0.53(+0.61%)
Mar 07, 2018 87.62 86.21 87.54 28,368,510 +0.50(+0.58%)
Mar 06, 2018 87.99 88.13 86.69 87.04 23,511,780 -0.30(-0.34%)
Mar 05, 2018 86.13 87.93 86.05 87.34 25,621,452 +0.55(+0.63%)
Mar 02, 2018 85.42 86.88 84.75 86.79 35,199,072 +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.