Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 100.11 100.33 99.07 99.73 29,386,672 +0.67(+0.67%)
Jul 30, 2018 100.77 101.09 98.49 99.06 36,860,520 -2.17(-2.15%)
Jul 27, 2018 103.58 103.58 99.79 101.23 39,361,796 -1.82(-1.77%)
Jul 26, 2018 104.11 104.35 102.94 103.06 33,365,228 -1.14(-1.09%)
Jul 25, 2018 101.49 104.50 101.16 104.19 32,734,468 +2.98(+2.95%)
Jul 24, 2018 102.07 102.31 100.84 101.21 27,988,920 -0.29(-0.29%)
Jul 23, 2018 99.94 101.67 99.92 101.51 31,581,346 +1.60(+1.60%)
Jul 20, 2018 101.61 101.72 99.73 99.91 59,607,540 +1.76(+1.79%)
Jul 19, 2018 98.65 99.01 97.67 98.15 42,548,500 -0.68(-0.68%)
Jul 18, 2018 99.60 99.60 98.45 98.83 31,369,494 -0.78(-0.78%)
Jul 17, 2018 98.35 100.12 98.07 99.61 27,538,622 +0.98(+0.99%)
Jul 16, 2018 99.09 99.48 98.26 98.63 23,166,594 -0.49(-0.49%)
Jul 13, 2018 98.12 99.28 97.87 99.12 26,223,504 +1.17(+1.19%)
Jul 12, 2018 96.62 98.16 96.62 97.95 25,882,606 +2.08(+2.17%)
Jul 11, 2018 95.09 96.21 95.05 95.87 20,886,236 -0.13(-0.14%)
Jul 10, 2018 95.89 96.37 95.76 96.01 20,487,978 +0.25(+0.27%)
Jul 09, 2018 95.56 96.13 95.19 95.75 19,352,024 +0.65(+0.68%)
Jul 06, 2018 93.90 95.36 93.90 95.10 20,459,544 +1.32(+1.40%)
Jul 05, 2018 93.54 93.94 93.10 93.79 20,159,800 +0.67(+0.72%)
Jul 03, 2018 93.12 93.12 93.12 0 -0.90(-0.96%)
Jul 02, 2018 92.23 94.07 92.13 94.02 20,805,410 +1.32(+1.42%)
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%)
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.