Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.08 91.79 90.77 91.56 1,710,900 +0.36(+0.39%)
Sep 27, 2018 90.59 91.50 90.59 91.20 1,411,252 +0.84(+0.93%)
Sep 26, 2018 90.45 91.33 90.26 90.36 2,336,165 +0.10(+0.11%)
Sep 25, 2018 90.27 90.87 90.13 90.26 1,800,511 +0.61(+0.68%)
Sep 24, 2018 89.56 89.97 88.99 89.65 1,526,189 -0.18(-0.20%)
Sep 21, 2018 90.03 90.93 89.79 89.83 3,448,300 -0.23(-0.26%)
Sep 20, 2018 89.72 90.50 89.32 90.06 3,428,300 +0.98(+1.10%)
Sep 19, 2018 89.14 89.69 88.79 89.08 2,273,387 -0.10(-0.11%)
Sep 18, 2018 88.17 89.49 88.15 89.18 1,722,348 +0.88(+1.00%)
Sep 17, 2018 89.06 89.28 88.03 88.30 1,667,207 -0.71(-0.80%)
Sep 14, 2018 89.71 89.72 88.85 89.01 2,607,900 -0.69(-0.77%)
Sep 13, 2018 89.22 89.89 88.84 89.70 2,269,986 +0.91(+1.02%)
Sep 12, 2018 88.45 89.01 88.00 88.79 1,631,086 +0.55(+0.62%)
Sep 11, 2018 88.56 88.88 87.93 88.24 2,094,568 -0.63(-0.71%)
Sep 10, 2018 89.83 90.06 88.59 88.87 1,289,614 -0.56(-0.63%)
Sep 07, 2018 89.35 89.66 88.92 89.43 1,987,000 -0.31(-0.35%)
Sep 06, 2018 89.31 89.97 88.96 89.74 1,883,546 +0.68(+0.76%)
Sep 05, 2018 89.77 89.77 88.85 89.06 2,167,240 -0.91(-1.01%)
Sep 04, 2018 90.81 91.21 89.69 89.97 1,938,978 -0.63(-0.70%)
Aug 31, 2018 90.60 90.60 90.60 0 +0.79(+0.88%)
Aug 30, 2018 89.77 90.51 89.31 89.81 1,442,969 -0.02(-0.02%)
Aug 29, 2018 89.51 90.10 89.03 89.83 1,710,668 +0.28(+0.31%)
Aug 28, 2018 89.51 89.58 88.66 89.55 2,129,941 +0.17(+0.19%)
Aug 27, 2018 89.92 90.03 89.29 89.38 1,536,872 -0.22(-0.25%)
Aug 24, 2018 89.82 90.20 89.31 89.60 1,655,600 -0.07(-0.08%)
Aug 23, 2018 89.80 90.20 89.25 89.67 1,899,803 +0.00(+0.00%)
Aug 22, 2018 89.56 90.41 89.15 89.67 2,831,015 -2.42(-2.63%)
Aug 21, 2018 92.54 92.97 91.87 92.09 1,220,426 -0.07(-0.08%)
Aug 20, 2018 91.60 92.59 91.60 92.16 1,175,878 +0.69(+0.75%)
Aug 17, 2018 91.44 91.79 90.67 91.47 2,712,600 -0.07(-0.08%)
Aug 16, 2018 91.31 92.09 90.88 91.54 2,462,438 +0.69(+0.76%)
Aug 15, 2018 91.07 91.28 90.41 90.85 2,017,306 -0.52(-0.57%)
Aug 14, 2018 91.64 91.89 91.11 91.37 2,385,140 +0.11(+0.12%)
Aug 13, 2018 91.71 92.45 91.16 91.26 1,439,260 -0.44(-0.48%)
Aug 10, 2018 92.18 92.71 91.48 91.70 1,684,600 -0.70(-0.76%)
Aug 09, 2018 93.37 93.67 92.03 92.40 2,347,041 -0.83(-0.89%)
Aug 08, 2018 92.50 93.57 92.25 93.23 1,918,097 +0.74(+0.80%)
Aug 07, 2018 92.94 93.03 91.96 92.49 2,052,023 -0.09(-0.10%)
Aug 06, 2018 91.93 92.85 91.21 92.58 2,644,907 +0.95(+1.04%)
Aug 03, 2018 91.43 91.99 89.26 91.63 4,377,600 +0.20(+0.22%)
Aug 02, 2018 85.78 91.80 85.00 91.43 4,942,822 +5.41(+6.29%)
Aug 01, 2018 86.05 87.17 85.97 86.02 2,775,867 -0.46(-0.53%)
Jul 31, 2018 84.82 86.75 84.82 86.48 3,692,546 +1.99(+2.36%)
Jul 30, 2018 85.23 85.40 84.21 84.49 2,174,881 -0.71(-0.83%)
Jul 27, 2018 85.63 85.65 84.40 85.20 2,998,200 -0.34(-0.40%)
Jul 26, 2018 85.79 86.15 85.14 85.54 2,717,416 -0.10(-0.12%)
Jul 25, 2018 83.25 85.78 83.25 85.64 2,519,465 +2.14(+2.56%)
Jul 24, 2018 84.52 84.97 83.31 83.50 2,952,510 -0.46(-0.55%)
Jul 23, 2018 85.14 85.16 83.80 83.96 3,026,941 -1.33(-1.56%)
Jul 20, 2018 85.20 85.91 85.02 85.29 1,978,168 -0.13(-0.15%)
Jul 19, 2018 85.38 85.62 84.78 85.42 1,405,800 -0.53(-0.62%)
Jul 18, 2018 85.64 86.07 85.31 85.95 1,699,818 +0.18(+0.21%)
Jul 17, 2018 84.33 86.07 84.33 85.77 2,269,622 +1.19(+1.41%)
Jul 16, 2018 86.31 86.31 84.50 84.58 2,473,295 -1.56(-1.81%)
Jul 13, 2018 85.49 86.29 85.32 86.14 1,948,280 +0.67(+0.78%)
Jul 12, 2018 84.89 85.71 84.58 85.47 3,629,049 +0.97(+1.15%)
Jul 11, 2018 86.06 86.16 84.49 84.50 2,959,943 -1.72(-1.99%)
Jul 10, 2018 87.02 87.34 86.09 86.22 2,894,321 -1.27(-1.45%)
Jul 09, 2018 86.90 87.71 86.62 87.49 1,836,246 +0.63(+0.73%)
Jul 06, 2018 86.57 87.10 86.10 86.86 2,073,621 +0.71(+0.82%)
Jul 05, 2018 86.72 86.79 85.64 86.15 2,261,445 +0.08(+0.09%)
Jul 03, 2018 86.07 86.07 86.07 0 +0.42(+0.49%)
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.