Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 93.93 92.44 92.71 29,839,722 -0.02(-0.02%)
Jun 28, 2018 91.55 93.17 91.44 92.72 28,347,216 +1.02(+1.12%)
Jun 27, 2018 93.62 94.03 91.62 91.70 33,289,160 -1.45(-1.55%)
Jun 26, 2018 92.90 94.09 92.84 93.15 28,607,036 +0.65(+0.70%)
Jun 25, 2018 94.01 94.12 91.47 92.50 37,688,384 -1.90(-2.01%)
Jun 22, 2018 94.40 94.74 93.67 94.40 41,401,836 -0.69(-0.72%)
Jun 21, 2018 95.96 96.33 94.84 95.08 24,668,842 -0.69(-0.72%)
Jun 20, 2018 95.30 96.38 95.07 95.77 27,846,550 +0.95(+1.00%)
Jun 19, 2018 94.95 93.54 94.82 30,473,942 +0.00(+0.00%)
Jun 18, 2018 94.02 95.06 93.47 94.82 25,082,952 +0.69(+0.73%)
Jun 15, 2018 95.35 94.08 94.14 69,925,000 -1.21(-1.27%)
Jun 14, 2018 95.56 95.92 94.95 95.35 27,326,126 +0.54(+0.57%)
Jun 13, 2018 95.63 95.90 94.54 94.81 31,368,244 -0.43(-0.45%)
Jun 12, 2018 95.05 95.37 94.72 95.24 19,491,180 +0.24(+0.26%)
Jun 11, 2018 94.96 95.51 94.64 95.00 24,986,032 -0.55(-0.57%)
Jun 08, 2018 95.04 95.85 94.52 95.55 23,576,666 +0.71(+0.74%)
Jun 07, 2018 96.50 96.54 94.37 94.84 30,025,830 -1.51(-1.57%)
Jun 06, 2018 95.80 96.35 22,466,364 +0.28(+0.29%)
Jun 05, 2018 95.89 96.20 95.45 96.07 25,010,242 +0.49(+0.51%)
Jun 04, 2018 95.20 95.76 94.81 95.58 29,010,702 +0.83(+0.87%)
Jun 01, 2018 93.34 94.82 93.23 94.76 30,480,496 +1.83(+1.97%)
May 31, 2018 93.35 94.00 92.71 92.92 36,299,396 -0.10(-0.11%)
May 30, 2018 92.42 93.31 92.05 93.03 23,569,100 +0.88(+0.96%)
May 29, 2018 91.98 92.96 91.41 92.14 30,495,812 -0.33(-0.36%)
May 25, 2018 92.47 92.47 92.47 0 +0.05(+0.05%)
May 24, 2018 92.81 93.02 91.01 92.42 28,341,360 -0.33(-0.35%)
May 23, 2018 90.92 92.82 90.55 92.75 22,603,682 +1.09(+1.19%)
May 22, 2018 91.83 92.29 91.38 91.66 16,423,751 -0.09(-0.10%)
May 21, 2018 91.19 92.14 91.00 91.76 20,655,836 +1.17(+1.29%)
May 18, 2018 90.26 91.13 90.26 90.59 19,003,588 +0.17(+0.19%)
May 17, 2018 90.97 91.70 90.09 90.42 18,339,994 -0.91(-1.00%)
May 16, 2018 91.53 91.57 90.83 91.33 18,490,390 +0.23(+0.26%)
May 15, 2018 91.02 91.59 90.18 91.10 26,272,928 -0.66(-0.72%)
May 14, 2018 91.66 92.38 91.09 91.76 20,781,656 +0.31(+0.34%)
May 11, 2018 91.55 91.61 90.84 91.45 17,924,162 -0.20(-0.21%)
May 10, 2018 91.23 91.69 90.85 91.65 23,913,404 +0.91(+1.00%)
May 09, 2018 89.87 90.77 88.97 90.74 29,192,664 +1.06(+1.18%)
May 08, 2018 89.72 90.01 88.99 89.69 24,402,442 -0.38(-0.43%)
May 07, 2018 89.09 90.53 89.02 90.07 25,915,646 +0.99(+1.11%)
May 04, 2018 87.35 89.27 86.98 89.08 24,070,062 +1.02(+1.16%)
May 03, 2018 87.02 88.86 86.54 88.06 33,267,922 +0.52(+0.60%)
May 02, 2018 88.92 89.09 87.23 87.53 29,343,914 -1.39(-1.57%)
May 01, 2018 87.25 89.20 86.86 88.93 33,553,332 +1.39(+1.58%)
Apr 30, 2018 90.17 90.23 87.20 87.54 44,356,476 -2.15(-2.40%)
Apr 27, 2018 91.36 91.63 87.91 89.69 51,569,488 +1.46(+1.66%)
Apr 26, 2018 87.57 89.07 87.15 88.23 45,360,840 +1.83(+2.11%)
Apr 25, 2018 87.34 87.34 84.52 86.41 36,017,260 -0.76(-0.87%)
Apr 24, 2018 90.09 90.30 86.50 87.17 36,876,344 -2.09(-2.34%)
Apr 23, 2018 89.62 90.13 88.58 89.25 23,855,178 +0.33(+0.37%)
Apr 20, 2018 89.78 89.97 88.04 88.93 33,282,010 -1.04(-1.15%)
Apr 19, 2018 90.27 90.86 89.25 89.97 25,158,614 -0.31(-0.34%)
Apr 18, 2018 90.07 90.54 89.41 90.27 22,475,456 +0.35(+0.39%)
Apr 17, 2018 88.93 90.37 88.81 89.93 28,596,272 +1.78(+2.02%)
Apr 16, 2018 88.06 88.61 87.45 88.15 21,670,906 +1.02(+1.17%)
Apr 13, 2018 88.04 88.16 86.53 87.13 24,940,444 -0.47(-0.53%)
Apr 12, 2018 86.52 88.14 86.52 87.60 28,582,708 +1.61(+1.87%)
Apr 11, 2018 86.13 87.33 85.63 85.99 26,557,978 -0.95(-1.10%)
Apr 10, 2018 86.48 87.32 85.78 86.94 28,773,678 +1.98(+2.32%)
Apr 09, 2018 85.22 87.21 84.83 84.97 33,682,348 +0.51(+0.60%)
Apr 06, 2018 84.46 40,622,920 -2.01(-2.33%)
Apr 05, 2018 86.53 87.12 85.56 86.47 31,736,076 +0.05(+0.05%)
Apr 04, 2018 82.23 86.83 82.12 86.43 37,976,656 +2.45(+2.92%)
Apr 03, 2018 83.85 84.29 82.27 83.98 39,752,232 +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.