Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 105.76 105.76 105.76 0 -0.33(-0.31%)
Aug 30, 2018 107.80 108.09 105.59 106.09 448,954 -2.53(-2.33%)
Aug 29, 2018 106.55 108.94 106.13 108.62 533,322 +1.87(+1.75%)
Aug 28, 2018 106.01 108.31 105.44 106.75 522,621 +0.54(+0.51%)
Aug 27, 2018 109.22 110.23 106.11 106.21 512,070 -3.04(-2.78%)
Aug 24, 2018 109.94 112.77 106.51 109.25 783,200 +2.78(+2.61%)
Aug 23, 2018 104.13 110.36 102.00 106.47 1,662,910 -0.24(-0.22%)
Aug 22, 2018 104.18 106.93 103.31 106.71 549,965 +2.64(+2.54%)
Aug 21, 2018 108.68 108.68 103.89 104.07 506,095 -4.60(-4.23%)
Aug 20, 2018 109.00 109.44 107.84 108.67 342,389 -0.28(-0.26%)
Aug 17, 2018 105.27 109.20 105.00 108.95 530,200 +3.33(+3.15%)
Aug 16, 2018 103.00 106.04 102.04 105.62 407,289 +2.61(+2.53%)
Aug 15, 2018 100.57 103.08 99.50 103.01 329,442 +2.43(+2.42%)
Aug 14, 2018 102.97 104.35 99.40 100.58 486,229 -2.43(-2.36%)
Aug 13, 2018 103.46 103.76 102.39 103.01 264,171 -0.11(-0.11%)
Aug 10, 2018 101.77 103.92 101.15 103.12 308,500 +1.07(+1.05%)
Aug 09, 2018 101.33 102.13 101.03 102.05 187,670 +1.28(+1.27%)
Aug 08, 2018 103.66 103.66 100.63 100.77 273,931 -2.61(-2.52%)
Aug 07, 2018 103.61 104.40 102.85 103.38 237,152 +0.04(+0.04%)
Aug 06, 2018 103.54 104.90 102.19 103.34 416,196 +0.48(+0.47%)
Aug 03, 2018 100.33 103.15 100.01 102.86 331,100 +2.85(+2.85%)
Aug 02, 2018 98.02 100.11 97.35 100.01 319,129 +1.50(+1.52%)
Aug 01, 2018 100.76 101.21 98.33 98.51 478,103 -2.32(-2.30%)
Jul 31, 2018 101.07 102.66 99.48 100.83 348,930 -0.23(-0.23%)
Jul 30, 2018 98.50 101.35 96.50 101.06 672,398 +0.60(+0.60%)
Jul 27, 2018 99.65 101.59 99.06 100.46 306,200 +0.70(+0.70%)
Jul 26, 2018 97.07 100.14 97.07 99.76 536,212 +2.40(+2.47%)
Jul 25, 2018 98.53 98.74 95.97 97.36 473,921 -1.58(-1.60%)
Jul 24, 2018 100.31 101.49 98.55 98.94 400,641 -1.01(-1.01%)
Jul 23, 2018 99.36 100.79 98.35 99.95 319,506 +0.91(+0.92%)
Jul 20, 2018 98.95 99.90 97.50 99.04 364,448 +0.05(+0.05%)
Jul 19, 2018 98.37 100.42 98.00 98.99 423,251 +0.90(+0.92%)
Jul 18, 2018 99.20 99.38 97.92 98.09 373,650 -1.41(-1.42%)
Jul 17, 2018 102.02 102.83 99.47 99.50 577,754 -2.42(-2.37%)
Jul 16, 2018 102.44 103.38 101.71 101.92 365,098 -0.67(-0.65%)
Jul 13, 2018 106.28 106.69 102.36 102.59 634,994 -3.84(-3.61%)
Jul 12, 2018 105.68 108.69 104.63 106.43 282,182 +1.28(+1.22%)
Jul 11, 2018 105.19 106.06 104.84 105.15 335,673 -0.04(-0.04%)
Jul 10, 2018 108.21 108.21 105.01 105.19 344,449 -3.19(-2.94%)
Jul 09, 2018 108.72 109.14 106.88 108.38 336,692 +0.10(+0.09%)
Jul 06, 2018 108.00 109.89 106.83 108.28 337,307 +0.78(+0.73%)
Jul 05, 2018 107.63 103.17 107.50 441,924 +4.11(+3.98%)
Jul 03, 2018 103.39 103.39 103.39 0 +2.51(+2.49%)
Jul 02, 2018 104.62 104.62 100.16 100.88 558,493 -4.27(-4.06%)
Jun 29, 2018 106.16 103.34 105.15 589,056 +1.17(+1.13%)
Jun 28, 2018 101.84 104.84 101.84 103.98 446,149 +1.78(+1.74%)
Jun 27, 2018 102.95 103.97 100.29 102.20 376,295 -0.42(-0.41%)
Jun 26, 2018 101.31 103.95 100.25 102.62 505,888 +1.30(+1.28%)
Jun 25, 2018 100.73 101.55 99.03 101.32 357,488 +0.81(+0.81%)
Jun 22, 2018 101.66 102.75 100.09 100.51 636,435 -0.63(-0.62%)
Jun 21, 2018 106.56 106.88 100.00 101.14 679,303 -5.41(-5.08%)
Jun 20, 2018 105.92 108.06 105.46 106.55 470,170 +0.84(+0.79%)
Jun 19, 2018 102.41 105.92 101.64 105.71 420,574 +3.22(+3.14%)
Jun 18, 2018 104.02 104.51 100.74 102.49 438,579 -1.22(-1.18%)
Jun 15, 2018 103.14 103.14 103.71 550,033 +0.57(+0.55%)
Jun 14, 2018 104.77 104.94 102.80 103.14 526,996 -1.07(-1.03%)
Jun 13, 2018 101.68 104.29 101.45 104.21 424,307 +2.80(+2.76%)
Jun 12, 2018 104.08 104.48 101.07 101.41 639,909 -2.98(-2.85%)
Jun 11, 2018 103.58 106.27 103.58 104.39 591,833 +0.38(+0.37%)
Jun 08, 2018 101.53 104.22 101.37 104.01 611,998 +2.48(+2.44%)
Jun 07, 2018 97.34 101.84 97.00 101.53 863,167 +3.90(+3.99%)
Jun 06, 2018 99.85 101.56 96.80 97.63 848,357 -1.60(-1.61%)
Jun 05, 2018 98.50 99.36 97.52 99.23 655,695 +1.04(+1.06%)
Jun 04, 2018 98.42 100.70 97.76 98.19 618,820 +0.48(+0.49%)
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.