Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 92.02 92.02 92.02 0 +0.55(+0.60%)
Aug 30, 2018 91.03 91.84 90.78 91.47 990,058 +0.28(+0.31%)
Aug 29, 2018 90.86 91.35 90.72 91.18 726,973 +0.78(+0.86%)
Aug 28, 2018 90.89 91.16 90.17 90.40 679,768 -0.49(-0.53%)
Aug 27, 2018 91.75 91.86 90.49 90.89 669,283 -0.44(-0.48%)
Aug 24, 2018 90.61 91.56 90.31 91.33 1,002,627 +0.71(+0.79%)
Aug 23, 2018 90.74 91.07 90.41 90.61 714,854 -0.45(-0.49%)
Aug 22, 2018 91.79 91.83 90.61 91.06 900,491 -0.81(-0.88%)
Aug 21, 2018 92.87 93.10 91.26 91.87 1,068,444 -1.23(-1.32%)
Aug 20, 2018 92.61 93.40 92.41 93.10 1,061,871 +0.87(+0.95%)
Aug 17, 2018 91.33 92.66 91.13 92.22 2,760,345 +0.89(+0.98%)
Aug 16, 2018 91.52 91.90 90.65 91.33 1,603,684 +0.05(+0.06%)
Aug 15, 2018 89.83 91.34 89.07 91.28 1,230,361 +1.66(+1.86%)
Aug 14, 2018 89.15 89.88 88.98 89.62 688,787 +0.50(+0.56%)
Aug 13, 2018 88.82 89.18 88.15 89.12 783,715 +0.33(+0.37%)
Aug 10, 2018 88.24 89.03 87.93 88.79 697,513 +0.33(+0.37%)
Aug 09, 2018 88.87 89.09 88.08 88.46 840,935 -0.32(-0.36%)
Aug 08, 2018 89.53 89.67 88.60 88.78 823,476 -0.81(-0.90%)
Aug 07, 2018 90.97 90.98 89.08 89.59 1,511,556 -1.35(-1.49%)
Aug 06, 2018 90.40 91.13 89.93 90.94 1,386,508 +0.83(+0.92%)
Aug 03, 2018 89.11 91.64 88.81 90.12 1,502,201 +1.47(+1.66%)
Aug 02, 2018 87.48 88.74 87.07 88.64 1,378,905 +0.92(+1.05%)
Aug 01, 2018 89.35 89.46 87.70 87.73 1,515,337 -1.53(-1.71%)
Jul 31, 2018 89.06 89.70 88.31 89.25 1,795,246 +0.37(+0.42%)
Jul 30, 2018 87.61 89.05 87.50 88.88 1,724,608 +0.74(+0.84%)
Jul 27, 2018 90.13 90.13 87.96 88.14 2,439,262 -2.43(-2.68%)
Jul 26, 2018 86.34 92.42 86.29 90.57 3,888,264 +6.21(+7.36%)
Jul 25, 2018 83.93 84.59 83.31 84.36 1,589,852 +0.70(+0.84%)
Jul 24, 2018 82.64 84.03 82.40 83.66 1,540,797 +0.93(+1.12%)
Jul 23, 2018 83.26 83.61 82.26 82.74 918,658 -0.80(-0.96%)
Jul 20, 2018 83.85 83.98 83.21 83.54 927,283 -0.28(-0.34%)
Jul 19, 2018 83.07 84.34 82.93 83.82 1,073,988 +0.75(+0.90%)
Jul 18, 2018 84.93 84.95 82.98 83.07 1,201,992 -1.95(-2.30%)
Jul 17, 2018 84.25 85.38 84.25 85.03 662,377 +0.74(+0.87%)
Jul 16, 2018 85.43 85.55 84.05 84.29 854,772 -1.13(-1.32%)
Jul 13, 2018 85.06 85.78 84.98 85.42 941,968 +0.30(+0.35%)
Jul 12, 2018 85.61 85.93 84.67 85.12 973,002 -0.35(-0.40%)
Jul 11, 2018 85.46 1,023,159 +0.21(+0.25%)
Jul 10, 2018 85.35 85.59 84.72 85.25 1,019,112 -0.10(-0.12%)
Jul 09, 2018 86.55 87.08 85.10 85.35 864,797 -1.48(-1.71%)
Jul 06, 2018 86.47 87.52 85.77 86.84 1,459,769 +0.35(+0.41%)
Jul 05, 2018 84.74 86.52 84.37 86.48 1,315,397 +2.17(+2.58%)
Jul 03, 2018 84.31 84.31 84.31 0 +0.49(+0.59%)
Jul 02, 2018 84.43 84.67 83.41 83.82 1,203,809 -0.75(-0.89%)
Jun 29, 2018 85.84 85.84 84.55 84.57 1,312,908 -1.02(-1.19%)
Jun 28, 2018 85.41 86.21 84.96 85.59 984,846 +0.23(+0.27%)
Jun 27, 2018 85.28 86.34 85.03 85.36 1,142,159 -0.10(-0.12%)
Jun 26, 2018 85.55 85.80 84.88 85.46 1,887,251 -0.15(-0.17%)
Jun 25, 2018 84.29 85.77 84.29 85.61 1,638,333 +1.39(+1.65%)
Jun 22, 2018 83.78 84.65 83.55 84.22 1,097,814 +0.69(+0.83%)
Jun 21, 2018 83.54 84.03 83.32 83.53 1,347,489 +0.05(+0.05%)
Jun 20, 2018 83.56 83.95 82.80 83.48 777,947 -0.05(-0.07%)
Jun 19, 2018 83.19 83.99 82.97 83.54 1,400,027 +0.34(+0.40%)
Jun 18, 2018 84.60 85.39 82.96 83.20 1,481,856 -2.23(-2.61%)
Jun 15, 2018 85.43 83.74 85.43 2,784,370 +1.69(+2.02%)
Jun 14, 2018 83.20 83.88 82.87 83.74 1,387,325 +0.84(+1.01%)
Jun 13, 2018 83.33 83.81 81.65 82.90 3,184,825 -1.96(-2.31%)
Jun 12, 2018 84.27 84.97 83.90 84.86 951,493 +0.88(+1.05%)
Jun 11, 2018 83.61 84.36 83.25 83.98 1,379,980 +0.58(+0.70%)
Jun 08, 2018 82.89 83.61 82.82 83.40 1,101,006 +0.63(+0.76%)
Jun 07, 2018 81.76 83.22 81.15 82.77 1,392,199 +0.48(+0.59%)
Jun 06, 2018 81.46 82.29 984,238 +0.05(+0.06%)
Jun 05, 2018 83.05 83.09 82.01 82.25 1,230,196 -0.74(-0.89%)
Jun 04, 2018 82.25 83.24 82.16 82.98 1,921,605 +1.18(+1.44%)
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.