Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 105.74 106.18 103.36 103.40 882,543 -1.27(-1.21%)
Jun 28, 2018 104.21 105.19 103.48 104.67 860,938 +0.28(+0.27%)
Jun 27, 2018 106.59 107.14 104.33 104.38 896,426 -2.02(-1.90%)
Jun 26, 2018 106.78 106.89 105.72 106.40 951,827 +0.08(+0.07%)
Jun 25, 2018 109.88 109.88 104.82 106.33 1,408,085 -3.91(-3.55%)
Jun 22, 2018 112.12 112.60 110.20 110.24 3,057,830 -1.45(-1.30%)
Jun 21, 2018 112.28 112.28 110.57 111.69 777,549 -0.57(-0.50%)
Jun 20, 2018 112.11 113.49 111.95 112.26 672,899 +0.45(+0.41%)
Jun 19, 2018 110.59 112.24 109.88 111.80 860,536 -0.26(-0.24%)
Jun 18, 2018 111.24 112.20 110.37 112.07 644,487 -0.25(-0.22%)
Jun 15, 2018 113.07 110.80 112.31 907,995 -0.94(-0.83%)
Jun 14, 2018 113.97 114.72 112.46 113.26 722,371 -0.72(-0.63%)
Jun 13, 2018 114.54 115.39 113.18 113.97 965,558 -0.28(-0.25%)
Jun 12, 2018 116.05 116.45 113.75 114.26 1,483,365 -1.91(-1.64%)
Jun 11, 2018 117.64 118.17 115.64 116.16 1,356,754 -1.47(-1.25%)
Jun 08, 2018 116.84 117.77 116.16 117.64 779,904 +0.38(+0.32%)
Jun 07, 2018 118.92 118.92 116.09 117.26 961,963 -1.15(-0.97%)
Jun 06, 2018 118.49 118.41 1,349,072 +3.40(+2.96%)
Jun 05, 2018 115.31 115.67 113.92 115.01 697,977 -0.28(-0.25%)
Jun 04, 2018 114.35 115.41 113.78 115.30 1,031,099 +1.78(+1.56%)
Jun 01, 2018 113.60 114.16 112.90 113.52 948,437 +1.76(+1.57%)
May 31, 2018 111.90 113.29 111.33 111.77 1,333,577 -0.66(-0.59%)
May 30, 2018 111.84 112.91 110.84 112.43 862,138 +2.36(+2.14%)
May 29, 2018 112.16 112.41 109.44 110.07 1,185,773 -3.51(-3.09%)
May 25, 2018 113.58 113.58 113.58 0 -0.40(-0.35%)
May 24, 2018 114.14 114.31 112.14 113.97 609,223 -0.68(-0.59%)
May 23, 2018 115.31 115.62 112.96 114.65 782,670 -1.13(-0.98%)
May 22, 2018 115.62 116.36 114.92 115.79 636,812 +0.68(+0.59%)
May 21, 2018 115.45 116.60 114.84 115.11 888,929 +0.53(+0.46%)
May 18, 2018 114.75 115.39 114.22 114.58 800,664 -0.75(-0.65%)
May 17, 2018 114.79 116.09 114.02 115.33 681,137 +0.91(+0.79%)
May 16, 2018 114.09 115.48 114.09 114.43 999,006 -0.19(-0.16%)
May 15, 2018 114.09 115.92 114.09 114.62 1,893,114 -0.55(-0.48%)
May 14, 2018 116.41 117.13 114.39 115.16 827,624 -1.08(-0.93%)
May 11, 2018 115.73 116.84 115.39 116.24 853,151 +0.42(+0.36%)
May 10, 2018 115.71 116.07 114.65 115.82 713,424 -0.11(-0.10%)
May 09, 2018 114.75 116.43 114.43 115.94 987,991 +1.49(+1.30%)
May 08, 2018 113.14 115.20 112.78 114.45 1,122,069 +1.30(+1.15%)
May 07, 2018 111.48 113.58 111.46 113.14 745,728 +1.89(+1.70%)
May 04, 2018 109.22 112.36 108.51 111.26 1,203,525 +1.26(+1.15%)
May 03, 2018 109.96 110.22 108.26 110.00 877,024 -0.77(-0.70%)
May 02, 2018 110.60 111.86 109.39 110.77 1,044,661 +0.02(+0.02%)
May 01, 2018 108.90 110.86 108.75 110.75 1,267,717 +1.47(+1.34%)
Apr 30, 2018 110.11 110.65 109.15 109.28 996,651 -0.45(-0.41%)
Apr 27, 2018 108.98 109.88 108.72 109.73 1,199,821 +0.79(+0.73%)
Apr 26, 2018 108.13 109.28 106.55 108.94 2,359,217 +1.17(+1.08%)
Apr 25, 2018 111.24 111.63 107.13 107.78 2,540,446 -3.33(-3.00%)
Apr 24, 2018 109.77 113.14 109.14 111.11 3,682,335 -4.03(-3.50%)
Apr 23, 2018 116.00 116.86 114.19 115.13 1,900,074 -0.06(-0.05%)
Apr 20, 2018 113.64 116.35 112.86 115.19 1,514,415 +1.17(+1.02%)
Apr 19, 2018 112.03 114.13 111.84 114.02 1,210,290 +1.73(+1.54%)
Apr 18, 2018 114.79 115.41 111.27 112.29 1,689,218 -1.66(-1.45%)
Apr 17, 2018 114.64 115.28 113.12 113.95 1,260,109 +0.15(+0.13%)
Apr 16, 2018 113.14 114.62 112.65 113.80 896,635 +1.77(+1.58%)
Apr 13, 2018 114.57 114.66 111.33 112.03 671,481 -1.39(-1.23%)
Apr 12, 2018 113.00 114.32 112.23 113.42 634,185 +1.52(+1.36%)
Apr 11, 2018 111.48 112.79 110.94 111.89 768,436 -0.83(-0.73%)
Apr 10, 2018 111.50 113.08 110.39 112.72 1,106,658 +3.35(+3.06%)
Apr 09, 2018 110.41 112.20 108.96 109.37 998,776 +1.07(+0.99%)
Apr 06, 2018 109.30 110.67 107.36 108.30 1,418,300 -2.99(-2.69%)
Apr 05, 2018 110.48 112.35 110.20 111.29 1,181,697 +1.96(+1.79%)
Apr 04, 2018 107.62 109.67 107.31 109.34 2,192,899 -0.43(-0.39%)
Apr 03, 2018 109.30 110.20 107.62 109.77 1,339,687 +1.39(+1.28%)
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.