Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 111.19 112.67 111.00 112.19 8,524,054 +0.92(+0.83%)
Jul 30, 2018 110.84 111.97 110.70 111.27 5,262,853 +0.01(+0.01%)
Jul 27, 2018 112.62 112.67 110.57 111.26 5,787,071 -0.88(-0.78%)
Jul 26, 2018 110.80 113.18 110.33 112.14 9,581,713 +2.30(+2.10%)
Jul 25, 2018 109.30 110.08 108.33 109.84 6,841,082 +0.47(+0.43%)
Jul 24, 2018 110.49 110.54 109.20 109.36 5,718,091 -0.39(-0.35%)
Jul 23, 2018 109.71 109.87 109.00 109.75 5,514,358 -0.39(-0.35%)
Jul 20, 2018 110.80 110.84 109.49 110.13 11,949,478 -0.64(-0.58%)
Jul 19, 2018 110.19 113.30 109.96 110.78 18,013,632 +1.42(+1.30%)
Jul 18, 2018 108.98 109.72 108.33 109.35 6,492,185 +0.39(+0.35%)
Jul 17, 2018 108.93 111.24 108.76 108.97 9,186,503 +0.10(+0.09%)
Jul 16, 2018 108.49 109.12 107.46 108.87 8,346,704 +0.20(+0.18%)
Jul 13, 2018 106.70 108.91 106.36 108.67 8,288,976 +1.73(+1.62%)
Jul 12, 2018 106.75 107.88 106.52 106.94 6,003,728 +0.21(+0.19%)
Jul 11, 2018 104.05 108.02 104.05 106.74 11,895,849 +1.99(+1.90%)
Jul 10, 2018 104.97 105.28 103.56 104.75 4,263,092 +0.01(+0.01%)
Jul 09, 2018 103.74 104.79 103.48 104.74 4,785,134 +1.22(+1.18%)
Jul 06, 2018 103.24 103.77 102.78 103.52 4,185,430 -0.55(-0.53%)
Jul 05, 2018 103.44 104.33 103.17 104.07 6,278,096 +1.28(+1.25%)
Jul 03, 2018 102.78 102.78 102.78 0 -1.27(-1.22%)
Jul 02, 2018 102.89 104.10 102.65 104.06 5,556,214 +0.51(+0.50%)
Jun 29, 2018 103.66 104.40 103.39 103.55 6,857,302 +0.04(+0.04%)
Jun 28, 2018 102.66 103.85 102.42 103.50 6,380,971 +0.80(+0.78%)
Jun 27, 2018 103.24 104.60 102.23 102.70 8,907,858 -0.30(-0.29%)
Jun 26, 2018 103.20 103.45 102.66 103.00 6,629,348 -0.19(-0.18%)
Jun 25, 2018 104.72 104.80 102.49 103.19 8,093,499 -1.87(-1.78%)
Jun 22, 2018 104.79 105.51 104.53 105.06 9,399,212 +0.44(+0.42%)
Jun 21, 2018 105.72 105.95 104.52 104.61 7,801,597 -1.24(-1.18%)
Jun 20, 2018 105.71 106.60 104.53 105.86 18,852,802 +1.04(+0.99%)
Jun 19, 2018 104.59 105.70 104.48 104.82 8,977,786 -0.95(-0.90%)
Jun 18, 2018 105.71 106.18 105.21 105.77 9,399,733 -1.77(-1.65%)
Jun 15, 2018 108.10 107.44 107.54 16,366,838 +0.10(+0.09%)
Jun 14, 2018 105.17 108.17 105.17 107.44 18,288,988 +2.41(+2.30%)
Jun 13, 2018 101.95 106.58 101.43 105.03 22,277,240 +1.96(+1.90%)
Jun 12, 2018 103.47 103.95 102.71 103.07 9,325,734 -0.02(-0.02%)
Jun 11, 2018 102.67 103.53 102.50 103.09 8,273,829 +0.37(+0.36%)
Jun 08, 2018 100.86 102.73 100.60 102.72 7,176,962 +1.49(+1.47%)
Jun 07, 2018 100.68 101.72 100.58 101.23 7,651,604 +0.55(+0.55%)
Jun 06, 2018 100.71 100.68 7,926,813 +1.95(+1.97%)
Jun 05, 2018 99.15 99.30 98.58 98.73 6,046,748 -0.30(-0.30%)
Jun 04, 2018 98.56 99.29 98.50 99.03 6,678,170 +0.87(+0.89%)
Jun 01, 2018 98.49 98.84 98.00 98.16 6,931,413 -0.11(-0.11%)
May 31, 2018 98.56 98.93 97.62 98.27 9,736,459 -0.50(-0.51%)
May 30, 2018 99.29 99.34 98.22 98.77 7,304,490 +0.29(+0.29%)
May 29, 2018 99.34 100.42 98.18 98.49 11,406,265 -2.48(-2.46%)
May 25, 2018 100.97 100.97 100.97 0 +0.09(+0.09%)
May 24, 2018 101.57 101.62 99.99 100.88 7,564,843 -0.77(-0.76%)
May 23, 2018 101.95 102.09 100.84 101.65 8,144,885 -1.17(-1.13%)
May 22, 2018 103.14 104.22 102.73 102.81 7,056,750 +0.01(+0.01%)
May 21, 2018 102.96 103.42 102.36 102.80 5,920,033 +0.13(+0.13%)
May 18, 2018 103.08 103.53 102.31 102.67 5,493,661 -0.41(-0.39%)
May 17, 2018 103.96 104.21 102.83 103.08 7,409,374 -0.69(-0.67%)
May 16, 2018 102.00 103.77 101.91 103.77 8,208,992 +2.09(+2.06%)
May 15, 2018 101.20 102.07 100.87 101.68 5,828,409 +0.47(+0.47%)
May 14, 2018 101.20 102.24 100.75 101.20 10,012,648 +0.37(+0.36%)
May 11, 2018 100.66 100.98 100.04 100.84 7,121,966 +0.39(+0.38%)
May 10, 2018 99.21 100.84 99.09 100.45 9,034,045 +1.69(+1.71%)
May 09, 2018 101.02 101.03 98.10 98.76 18,567,898 -1.80(-1.79%)
May 08, 2018 99.98 101.40 99.62 100.56 14,364,380 -0.68(-0.67%)
May 07, 2018 101.11 101.44 100.49 101.24 10,292,807 +1.31(+1.32%)
May 04, 2018 97.52 100.13 97.39 99.93 10,102,085 +2.36(+2.42%)
May 03, 2018 97.91 98.05 96.50 97.57 10,577,394 -0.85(-0.86%)
May 02, 2018 98.96 99.51 98.05 98.42 9,399,611 -0.43(-0.44%)
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.