Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 93.00 94.48 92.90 94.41 30,590,510 +1.83(+1.97%)
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%)
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.