Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.67 108.82 105.91 108.42 407,692 +2.15(+2.02%)
Jul 30, 2018 106.92 107.27 106.19 106.27 288,356 -0.59(-0.55%)
Jul 27, 2018 107.41 107.41 105.52 106.86 727,319 -0.64(-0.60%)
Jul 26, 2018 107.39 108.25 107.01 107.50 400,044 +0.32(+0.30%)
Jul 25, 2018 106.86 107.56 106.56 107.18 587,879 +0.44(+0.41%)
Jul 24, 2018 107.09 107.28 106.03 106.75 397,737 +0.17(+0.16%)
Jul 23, 2018 105.82 107.00 105.15 106.58 285,018 +0.53(+0.50%)
Jul 20, 2018 105.40 106.16 105.14 106.05 245,624 +0.62(+0.58%)
Jul 19, 2018 104.78 105.67 104.58 105.43 331,882 +0.78(+0.74%)
Jul 18, 2018 104.31 104.89 103.82 104.65 266,454 +0.27(+0.26%)
Jul 17, 2018 103.92 104.67 103.51 104.38 377,535 +0.45(+0.44%)
Jul 16, 2018 105.32 105.32 103.83 103.92 296,054 -0.62(-0.60%)
Jul 13, 2018 104.26 105.17 103.84 104.55 316,924 +0.20(+0.19%)
Jul 12, 2018 104.18 104.66 103.63 104.35 253,774 +0.88(+0.85%)
Jul 11, 2018 103.32 104.03 102.95 103.47 205,273 -0.42(-0.40%)
Jul 10, 2018 103.96 104.53 103.30 103.89 279,149 +0.63(+0.61%)
Jul 09, 2018 103.03 103.61 102.92 103.25 349,429 +0.37(+0.36%)
Jul 06, 2018 101.30 102.96 101.19 102.88 355,791 +1.85(+1.83%)
Jul 05, 2018 101.18 101.18 100.25 101.03 428,502 +0.38(+0.38%)
Jul 03, 2018 100.66 100.66 100.66 0 -0.40(-0.39%)
Jul 02, 2018 99.34 101.32 99.25 101.05 432,818 +1.59(+1.60%)
Jun 29, 2018 98.17 100.43 98.10 99.46 494,850 +1.47(+1.50%)
Jun 28, 2018 97.66 98.49 97.37 98.00 548,578 +0.25(+0.25%)
Jun 27, 2018 99.27 99.73 97.72 97.75 666,063 -1.47(-1.48%)
Jun 26, 2018 99.56 100.58 98.99 99.22 1,236,746 -0.24(-0.24%)
Jun 25, 2018 100.76 100.76 99.06 99.45 363,466 -1.40(-1.39%)
Jun 22, 2018 101.63 102.26 100.72 100.86 664,225 -0.32(-0.32%)
Jun 21, 2018 101.27 101.79 100.64 101.18 392,057 -0.14(-0.14%)
Jun 20, 2018 101.90 101.90 100.69 101.32 337,693 +0.21(+0.21%)
Jun 19, 2018 100.93 101.72 100.65 101.11 586,532 -0.75(-0.73%)
Jun 18, 2018 100.26 102.03 99.79 101.86 264,890 +1.39(+1.39%)
Jun 15, 2018 101.00 99.91 100.47 569,217 -0.53(-0.53%)
Jun 14, 2018 100.35 101.05 99.99 101.00 271,943 +1.19(+1.20%)
Jun 13, 2018 100.50 101.30 99.64 99.80 415,114 -0.65(-0.65%)
Jun 12, 2018 101.16 101.94 100.37 100.46 392,899 -0.72(-0.71%)
Jun 11, 2018 100.90 101.50 100.25 101.18 190,354 +0.24(+0.23%)
Jun 08, 2018 99.19 101.09 99.19 100.94 371,589 +1.77(+1.79%)
Jun 07, 2018 100.31 100.55 98.54 99.17 317,271 -1.22(-1.22%)
Jun 06, 2018 100.56 99.45 100.39 289,669 +0.64(+0.64%)
Jun 05, 2018 99.36 99.97 98.77 99.75 323,058 +0.46(+0.47%)
Jun 04, 2018 99.09 99.50 98.57 99.29 354,711 +0.53(+0.54%)
Jun 01, 2018 98.93 99.47 98.29 98.76 338,709 +0.69(+0.70%)
May 31, 2018 98.73 99.10 98.05 98.07 377,675 -0.69(-0.70%)
May 30, 2018 98.54 99.61 98.54 98.76 326,805 +0.57(+0.58%)
May 29, 2018 97.25 98.37 96.83 98.19 421,490 +0.26(+0.27%)
May 25, 2018 97.93 97.93 97.93 0 -0.76(-0.77%)
May 24, 2018 98.96 99.52 98.33 98.68 312,671 -0.18(-0.18%)
May 23, 2018 97.78 99.05 97.78 98.86 242,942 +0.57(+0.58%)
May 22, 2018 99.00 99.17 98.02 98.29 254,853 -0.55(-0.55%)
May 21, 2018 98.36 99.25 97.77 98.84 502,294 +1.13(+1.16%)
May 18, 2018 97.41 98.04 97.38 97.71 383,009 +0.18(+0.18%)
May 17, 2018 97.29 97.91 96.76 97.53 411,691 +0.33(+0.34%)
May 16, 2018 95.74 97.51 95.65 97.20 619,634 +1.59(+1.66%)
May 15, 2018 96.44 96.61 95.20 95.61 589,923 -1.28(-1.33%)
May 14, 2018 98.22 98.51 96.71 96.90 593,394 -1.04(-1.06%)
May 11, 2018 96.94 98.30 96.43 97.94 428,847 +0.97(+1.00%)
May 10, 2018 95.57 97.58 95.40 96.96 809,961 +1.56(+1.63%)
May 09, 2018 92.08 96.27 91.56 95.40 843,013 +2.76(+2.98%)
May 08, 2018 91.65 93.08 91.24 92.65 833,869 +1.00(+1.09%)
May 07, 2018 91.09 92.00 90.90 91.65 482,646 +0.45(+0.50%)
May 04, 2018 89.08 91.51 88.61 91.19 400,731 +2.00(+2.24%)
May 03, 2018 89.16 89.92 88.30 89.19 336,185 -0.43(-0.48%)
May 02, 2018 89.80 90.02 89.24 89.62 379,240 -0.19(-0.21%)
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.