Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 100.22 101.33 99.82 100.15 81,702,000 -0.50(-0.50%)
Sep 27, 2018 99.66 100.81 99.43 100.65 86,530,560 +1.91(+1.93%)
Sep 26, 2018 98.42 99.76 98.08 98.74 86,193,560 +0.02(+0.02%)
Sep 25, 2018 97.14 98.80 96.94 98.73 90,632,440 +2.01(+2.08%)
Sep 24, 2018 95.19 96.84 93.25 96.72 84,242,656 +0.97(+1.01%)
Sep 21, 2018 97.71 97.87 95.53 95.75 137,116,000 -1.46(-1.51%)
Sep 20, 2018 96.93 97.75 96.61 97.22 63,059,000 +0.89(+0.93%)
Sep 19, 2018 97.03 97.04 95.25 96.32 81,077,160 -0.73(-0.75%)
Sep 18, 2018 95.93 97.91 95.77 97.05 85,301,696 +1.65(+1.73%)
Sep 17, 2018 97.74 97.84 94.37 95.40 140,758,000 -3.11(-3.16%)
Sep 14, 2018 99.65 99.68 97.96 98.51 72,840,000 -0.98(-0.99%)
Sep 13, 2018 100.00 100.44 99.10 99.49 72,250,376 -0.01(-0.01%)
Sep 12, 2018 99.70 100.00 98.12 99.50 88,263,160 +0.14(+0.14%)
Sep 11, 2018 96.41 99.44 95.85 99.36 100,531,280 +2.41(+2.48%)
Sep 10, 2018 98.55 98.65 96.58 96.95 90,854,400 -0.65(-0.67%)
Sep 07, 2018 96.94 98.76 96.87 97.60 97,852,000 -0.31(-0.32%)
Sep 06, 2018 100.33 100.38 96.76 97.92 149,703,392 -1.83(-1.83%)
Sep 05, 2018 101.91 102.02 99.49 99.74 164,257,264 -2.23(-2.19%)
Sep 04, 2018 101.33 102.53 100.65 101.98 114,302,480 +1.34(+1.33%)
Aug 31, 2018 100.64 100.64 100.64 0 +0.52(+0.52%)
Aug 30, 2018 99.87 101.28 99.34 100.12 145,474,256 +0.21(+0.21%)
Aug 29, 2018 97.67 99.93 97.45 99.91 130,453,200 +3.26(+3.38%)
Aug 28, 2018 96.89 97.09 96.44 96.64 61,970,880 +0.26(+0.27%)
Aug 27, 2018 95.75 96.39 95.46 96.38 71,292,640 +1.11(+1.17%)
Aug 24, 2018 95.53 95.80 95.13 95.27 56,016,000 +0.12(+0.13%)
Aug 23, 2018 95.36 95.97 95.04 95.14 71,133,800 -0.10(-0.10%)
Aug 22, 2018 93.83 95.29 93.83 95.25 61,531,980 +1.07(+1.14%)
Aug 21, 2018 94.00 94.89 93.72 94.17 61,932,280 +0.34(+0.36%)
Aug 20, 2018 94.53 94.59 93.30 93.84 57,210,660 -0.28(-0.29%)
Aug 17, 2018 94.29 94.40 92.78 94.11 82,086,000 -0.21(-0.23%)
Aug 16, 2018 95.20 95.25 94.18 94.33 78,998,856 +0.19(+0.21%)
Aug 15, 2018 95.48 95.81 93.49 94.13 153,884,960 -1.85(-1.93%)
Aug 14, 2018 95.97 96.05 95.00 95.98 79,609,880 +1.17(+1.24%)
Aug 13, 2018 94.92 96.25 94.68 94.81 110,558,720 +0.50(+0.52%)
Aug 10, 2018 94.43 94.97 93.91 94.31 72,798,000 -0.61(-0.64%)
Aug 09, 2018 94.10 95.73 93.87 94.93 97,173,480 +0.60(+0.64%)
Aug 08, 2018 93.05 94.58 92.72 94.33 79,197,840 +1.20(+1.29%)
Aug 07, 2018 92.73 93.49 92.31 93.12 67,487,280 +0.74(+0.80%)
Aug 06, 2018 91.29 92.39 90.95 92.39 67,806,816 +1.22(+1.34%)
Aug 03, 2018 91.89 92.05 91.08 91.16 69,208,000 -0.55(-0.60%)
Aug 02, 2018 89.44 91.83 89.30 91.72 87,042,456 +1.86(+2.07%)
Aug 01, 2018 89.20 89.92 88.80 89.86 82,995,816 +0.99(+1.11%)
Jul 31, 2018 89.32 90.09 86.97 88.87 114,671,256 -0.09(-0.10%)
Jul 30, 2018 91.37 91.47 88.30 88.96 131,200,856 -1.90(-2.09%)
Jul 27, 2018 93.80 94.00 90.33 90.86 193,618,000 +0.46(+0.51%)
Jul 26, 2018 91.95 92.23 90.22 90.40 197,915,264 -2.78(-2.98%)
Jul 25, 2018 91.47 93.19 91.13 93.18 76,396,200 +1.72(+1.88%)
Jul 24, 2018 91.45 92.00 90.47 91.46 85,526,600 +1.36(+1.51%)
Jul 23, 2018 90.61 90.92 88.50 90.10 77,668,416 -0.59(-0.65%)
Jul 20, 2018 91.25 91.74 90.50 90.69 77,831,320 +0.04(+0.04%)
Jul 19, 2018 91.47 92.05 90.56 90.65 93,476,280 -1.50(-1.63%)
Jul 18, 2018 92.40 92.94 91.56 92.15 97,218,496 -0.05(-0.05%)
Jul 17, 2018 90.58 92.58 89.87 92.20 113,546,040 +1.07(+1.18%)
Jul 16, 2018 91.10 92.10 90.72 91.12 109,140,000 +0.47(+0.52%)
Jul 13, 2018 90.20 90.77 89.76 90.65 87,733,576 +0.82(+0.91%)
Jul 12, 2018 89.89 88.11 89.83 90,533,600 +2.08(+2.37%)
Jul 11, 2018 86.90 87.85 86.70 87.75 64,070,100 +0.60(+0.68%)
Jul 10, 2018 86.93 87.50 86.59 87.15 59,794,800 +0.20(+0.23%)
Jul 09, 2018 86.20 86.98 85.99 86.95 60,151,120 +1.42(+1.66%)
Jul 06, 2018 84.80 85.76 84.58 85.53 53,005,240 +0.54(+0.64%)
Jul 05, 2018 85.27 85.53 84.11 84.99 59,624,500 +0.29(+0.34%)
Jul 03, 2018 84.70 84.70 84.70 0 -0.99(-1.16%)
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.