Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 109.49 109.86 108.08 108.14 1,006,959 -0.53(-0.49%)
May 30, 2018 108.85 108.86 107.84 108.67 681,921 +0.58(+0.54%)
May 29, 2018 108.54 108.76 107.50 108.09 814,997 -1.23(-1.13%)
May 25, 2018 109.33 109.33 109.33 0 +0.52(+0.48%)
May 24, 2018 109.41 109.78 108.12 108.80 663,820 -0.66(-0.61%)
May 23, 2018 109.01 109.82 108.59 109.47 584,170 +0.10(+0.10%)
May 22, 2018 110.18 110.38 108.90 109.36 904,990 -0.80(-0.73%)
May 21, 2018 108.99 110.42 108.88 110.17 536,331 +1.68(+1.55%)
May 18, 2018 108.62 108.73 108.09 108.48 905,498 +0.04(+0.04%)
May 17, 2018 108.04 109.11 107.92 108.45 670,447 +0.19(+0.17%)
May 16, 2018 107.95 108.76 107.62 108.26 712,185 +0.43(+0.40%)
May 15, 2018 106.53 107.91 106.04 107.83 1,539,197 +0.50(+0.47%)
May 14, 2018 108.58 108.58 107.19 107.33 887,871 -1.16(-1.07%)
May 11, 2018 108.81 109.35 108.28 108.49 800,796 -0.09(-0.09%)
May 10, 2018 108.14 109.42 107.97 108.59 808,228 +0.91(+0.84%)
May 09, 2018 105.65 108.16 105.58 107.68 943,297 +2.46(+2.34%)
May 08, 2018 106.10 106.76 104.84 105.22 1,129,061 -1.65(-1.54%)
May 07, 2018 106.69 107.79 106.60 106.87 1,272,693 +0.51(+0.48%)
May 04, 2018 105.78 106.76 105.26 106.36 647,030 -0.04(-0.04%)
May 03, 2018 106.42 106.66 104.94 106.39 599,883 -0.20(-0.19%)
May 02, 2018 106.22 107.73 106.02 106.59 815,661 -0.30(-0.28%)
May 01, 2018 105.82 107.02 105.38 106.89 759,640 +0.93(+0.87%)
Apr 30, 2018 108.45 108.58 105.66 105.97 1,404,259 -2.11(-1.95%)
Apr 27, 2018 109.57 109.72 107.29 108.08 955,715 -1.60(-1.46%)
Apr 26, 2018 111.34 111.42 108.06 109.67 2,039,300 -3.66(-3.23%)
Apr 25, 2018 112.18 113.46 110.92 113.33 1,119,264 +0.67(+0.60%)
Apr 24, 2018 113.44 114.08 111.78 112.66 710,364 -0.46(-0.41%)
Apr 23, 2018 112.75 113.65 112.48 113.13 743,651 +0.70(+0.62%)
Apr 20, 2018 112.58 113.81 111.91 112.43 1,089,432 +0.09(+0.08%)
Apr 19, 2018 111.98 112.81 111.40 112.33 801,937 +0.36(+0.32%)
Apr 18, 2018 112.46 112.98 111.91 111.97 656,328 -0.47(-0.42%)
Apr 17, 2018 111.10 112.72 110.73 112.45 473,961 +2.12(+1.92%)
Apr 16, 2018 110.80 110.98 110.00 110.33 639,547 +0.62(+0.57%)
Apr 13, 2018 110.89 111.15 109.45 109.70 994,995 -0.86(-0.78%)
Apr 12, 2018 111.23 111.66 110.40 110.56 587,289 -0.38(-0.34%)
Apr 11, 2018 110.91 112.16 110.63 110.94 598,315 -0.63(-0.57%)
Apr 10, 2018 111.08 111.82 109.76 111.58 1,117,079 +1.07(+0.97%)
Apr 09, 2018 112.26 112.26 110.24 110.51 1,105,655 -0.69(-0.62%)
Apr 06, 2018 112.54 113.15 110.43 111.20 914,944 -1.93(-1.71%)
Apr 05, 2018 113.01 113.37 111.65 113.13 938,385 +0.51(+0.45%)
Apr 04, 2018 110.65 112.83 110.37 112.62 1,012,447 +0.66(+0.59%)
Apr 03, 2018 108.89 112.03 108.09 111.95 1,224,280 +3.24(+2.98%)
Apr 02, 2018 111.31 111.31 107.45 108.71 1,037,607 -2.70(-2.43%)
Mar 29, 2018 111.42 111.42 111.42 0 -1.16(-1.03%)
Mar 28, 2018 110.80 115.15 110.80 112.58 1,639,960 +2.48(+2.25%)
Mar 27, 2018 111.94 112.63 109.61 110.10 925,464 -1.47(-1.31%)
Mar 26, 2018 110.87 111.57 109.56 111.57 650,653 +2.00(+1.83%)
Mar 23, 2018 111.12 112.60 109.52 109.56 1,034,403 -1.68(-1.51%)
Mar 22, 2018 113.86 113.86 110.91 111.25 2,079,107 -3.25(-2.84%)
Mar 21, 2018 116.83 117.53 114.36 114.50 1,206,429 -1.91(-1.64%)
Mar 20, 2018 116.07 117.18 115.34 116.41 1,093,254 +0.79(+0.68%)
Mar 19, 2018 116.59 116.97 114.81 115.62 1,286,770 -1.14(-0.97%)
Mar 16, 2018 117.00 117.49 116.27 116.76 1,023,799 -0.18(-0.15%)
Mar 15, 2018 116.38 118.19 115.86 116.94 745,130 +0.44(+0.37%)
Mar 14, 2018 117.48 117.67 115.69 116.50 919,037 -0.52(-0.45%)
Mar 13, 2018 118.63 118.67 116.62 117.02 1,013,714 -1.07(-0.90%)
Mar 12, 2018 118.24 118.59 117.09 118.09 979,323 -0.05(-0.04%)
Mar 09, 2018 115.07 118.14 114.53 118.14 1,665,757 +4.11(+3.61%)
Mar 08, 2018 114.26 115.01 113.51 114.03 873,508 -0.15(-0.13%)
Mar 07, 2018 115.01 112.97 114.18 1,102,206 -0.25(-0.22%)
Mar 06, 2018 114.53 115.34 113.77 114.43 1,534,671 +0.04(+0.03%)
Mar 05, 2018 110.27 115.01 110.27 114.39 2,215,082 +3.88(+3.51%)
Mar 02, 2018 106.29 110.87 105.66 110.51 2,982,200 +5.40(+5.14%)
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.