Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.