Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 98.63 99.87 98.33 99.11 2,085,354 +0.92(+0.94%)
Jun 28, 2018 95.60 98.62 95.10 98.19 2,788,413 +1.75(+1.81%)
Jun 27, 2018 102.55 104.22 96.08 96.44 3,144,739 -5.31(-5.22%)
Jun 26, 2018 102.82 103.40 100.89 101.75 1,885,064 +0.52(+0.51%)
Jun 25, 2018 104.34 105.00 97.16 101.23 4,710,056 -4.00(-3.80%)
Jun 22, 2018 111.94 112.15 104.35 105.23 5,239,902 -7.94(-7.02%)
Jun 21, 2018 116.40 116.94 112.88 113.17 1,109,324 -2.70(-2.33%)
Jun 20, 2018 117.00 118.25 115.72 115.87 1,169,519 -0.87(-0.75%)
Jun 19, 2018 115.84 117.16 113.73 116.74 1,779,585 -0.49(-0.42%)
Jun 18, 2018 114.74 117.92 114.56 117.23 1,669,309 +1.37(+1.18%)
Jun 15, 2018 117.16 119.50 115.86 3,164,703 -3.64(-3.05%)
Jun 14, 2018 118.00 121.64 118.00 119.50 2,203,912 +1.83(+1.56%)
Jun 13, 2018 117.62 119.30 116.86 117.67 1,305,144 -0.73(-0.62%)
Jun 12, 2018 117.17 119.83 116.33 118.40 2,348,599 +1.33(+1.14%)
Jun 11, 2018 116.67 118.24 115.55 117.07 1,083,588 +0.32(+0.27%)
Jun 08, 2018 114.35 117.20 114.01 116.75 1,211,409 +2.10(+1.83%)
Jun 07, 2018 118.00 119.15 112.30 114.65 2,405,323 -3.16(-2.68%)
Jun 06, 2018 116.50 117.92 115.65 117.81 1,226,594 +1.28(+1.10%)
Jun 05, 2018 116.50 118.65 115.61 116.53 1,201,602 +0.73(+0.63%)
Jun 04, 2018 114.59 115.85 113.09 115.80 1,245,439 +1.85(+1.62%)
Jun 01, 2018 111.31 113.97 111.06 113.95 1,462,363 +3.14(+2.83%)
May 31, 2018 111.51 112.71 110.22 110.81 2,230,629 -0.69(-0.62%)
May 30, 2018 109.62 111.92 109.24 111.50 2,257,383 +3.08(+2.84%)
May 29, 2018 110.20 110.41 107.08 108.42 3,042,123 -1.84(-1.67%)
May 25, 2018 110.26 110.26 110.26 0 -6.05(-5.20%)
May 24, 2018 117.08 117.37 114.73 116.31 2,505,555 -0.33(-0.28%)
May 23, 2018 114.00 116.84 113.50 116.64 1,216,198 +2.28(+1.99%)
May 22, 2018 115.17 115.49 113.37 114.36 1,280,787 -0.54(-0.47%)
May 21, 2018 117.37 119.00 113.62 114.90 1,552,758 -1.80(-1.54%)
May 18, 2018 114.86 116.78 114.39 116.70 892,113 +1.84(+1.60%)
May 17, 2018 115.15 116.88 113.61 114.86 1,161,891 -0.29(-0.25%)
May 16, 2018 113.29 116.15 113.29 115.15 1,270,980 +2.07(+1.83%)
May 15, 2018 111.69 113.53 109.55 113.08 1,124,953 +0.98(+0.87%)
May 14, 2018 115.77 117.18 111.13 112.10 2,319,900 -3.95(-3.40%)
May 11, 2018 116.84 117.86 115.71 116.05 1,026,229 -0.79(-0.68%)
May 10, 2018 115.05 117.86 115.01 116.84 1,364,502 +2.00(+1.74%)
May 09, 2018 113.20 116.43 112.89 114.84 2,222,937 +1.70(+1.50%)
May 08, 2018 109.32 113.99 109.00 113.14 1,654,536 +3.20(+2.91%)
May 07, 2018 107.99 110.75 107.36 109.94 1,107,051 +2.69(+2.51%)
May 04, 2018 106.27 108.80 105.06 107.25 1,596,273 +1.42(+1.34%)
May 03, 2018 102.27 106.68 101.71 105.83 1,119,439 +2.83(+2.75%)
May 02, 2018 103.31 104.48 102.72 103.00 743,959 -0.19(-0.18%)
May 01, 2018 102.10 103.25 101.20 103.19 847,954 +0.54(+0.53%)
Apr 30, 2018 102.13 103.99 101.81 102.65 972,515 +0.50(+0.49%)
Apr 27, 2018 104.16 104.22 100.55 102.15 1,534,983 +1.23(+1.22%)
Apr 26, 2018 98.28 101.49 97.97 100.92 1,386,903 +3.28(+3.36%)
Apr 25, 2018 100.92 101.22 96.28 97.64 2,480,912 -2.72(-2.71%)
Apr 24, 2018 105.75 106.16 99.33 100.36 1,691,027 -4.67(-4.45%)
Apr 23, 2018 105.03 106.58 104.30 105.03 1,207,896 +0.54(+0.52%)
Apr 20, 2018 105.77 106.11 103.93 104.49 1,037,800 -1.42(-1.34%)
Apr 19, 2018 106.15 107.64 105.35 105.91 1,140,130 -0.89(-0.83%)
Apr 18, 2018 107.15 107.78 105.12 106.80 1,118,385 -0.78(-0.73%)
Apr 17, 2018 105.23 108.01 104.69 107.58 1,732,501 +3.72(+3.58%)
Apr 16, 2018 105.00 105.44 102.72 103.86 1,804,077 -0.29(-0.28%)
Apr 13, 2018 107.02 107.33 102.83 104.15 1,691,260 -2.24(-2.11%)
Apr 12, 2018 102.40 106.57 102.40 106.39 2,486,307 +4.26(+4.17%)
Apr 11, 2018 101.72 103.73 101.06 102.13 1,500,600 +0.34(+0.33%)
Apr 10, 2018 99.73 102.30 97.58 101.79 2,198,314 +3.78(+3.86%)
Apr 09, 2018 98.19 100.12 97.48 98.01 1,026,228 +0.55(+0.56%)
Apr 06, 2018 97.46 1,125,148 -1.99(-2.00%)
Apr 05, 2018 100.00 101.15 98.57 99.45 1,458,827 +0.23(+0.23%)
Apr 04, 2018 95.39 99.67 94.39 99.22 1,402,677 +1.36(+1.39%)
Apr 03, 2018 98.41 99.29 96.84 97.86 1,246,370 +0.49(+0.50%)
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.