Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 85.55 85.94 85.05 85.14 1,510,803 +0.06(+0.07%)
Feb 27, 2018 85.04 86.17 84.73 85.08 1,722,959 +0.16(+0.19%)
Feb 26, 2018 84.12 85.35 84.01 84.92 1,017,068 +0.91(+1.08%)
Feb 23, 2018 84.06 84.67 83.50 84.01 1,445,447 -0.10(-0.12%)
Feb 22, 2018 84.11 1,385,209 -0.14(-0.17%)
Feb 21, 2018 85.84 86.34 84.23 84.25 1,355,405 -1.73(-2.01%)
Feb 20, 2018 86.44 86.54 85.78 85.98 1,340,585 -0.70(-0.80%)
Feb 16, 2018 86.68 86.68 86.68 0 -0.07(-0.08%)
Feb 15, 2018 85.32 86.89 84.48 86.75 1,119,115 +1.52(+1.79%)
Feb 14, 2018 85.04 85.70 84.43 85.22 1,110,525 -0.45(-0.52%)
Feb 13, 2018 85.46 86.04 84.84 85.67 1,313,299 -0.21(-0.24%)
Feb 12, 2018 86.07 86.48 85.49 85.88 1,433,861 +0.09(+0.11%)
Feb 09, 2018 84.71 86.32 84.20 85.78 2,205,799 +1.74(+2.07%)
Feb 08, 2018 85.95 84.02 84.05 2,087,744 -1.20(-1.40%)
Feb 07, 2018 86.93 87.09 85.23 85.24 1,921,456 -1.94(-2.22%)
Feb 06, 2018 85.62 87.57 85.08 87.18 2,955,903 -0.03(-0.03%)
Feb 05, 2018 88.51 88.75 86.63 87.20 2,176,162 -1.42(-1.60%)
Feb 02, 2018 88.07 90.62 87.91 88.62 2,711,072 -0.69(-0.77%)
Feb 01, 2018 90.76 91.45 88.48 89.31 3,667,009 -5.65(-5.95%)
Jan 31, 2018 94.16 95.48 94.14 94.96 1,457,735 +0.69(+0.73%)
Jan 30, 2018 94.03 94.80 93.81 94.27 1,002,207 -0.12(-0.13%)
Jan 29, 2018 95.32 95.58 94.37 94.39 927,919 -1.20(-1.26%)
Jan 26, 2018 96.01 96.23 95.23 95.60 1,296,878 -0.14(-0.14%)
Jan 25, 2018 95.09 96.03 94.82 95.73 654,056 +0.79(+0.83%)
Jan 24, 2018 95.02 95.53 94.45 94.94 1,046,902 -0.43(-0.45%)
Jan 23, 2018 94.74 95.74 94.51 95.37 886,223 +0.73(+0.77%)
Jan 22, 2018 94.17 94.68 93.94 94.64 1,321,355 +0.51(+0.54%)
Jan 19, 2018 93.08 94.29 93.05 94.13 1,215,953 +1.36(+1.47%)
Jan 18, 2018 93.87 94.05 92.60 92.77 795,639 -0.98(-1.05%)
Jan 17, 2018 93.38 94.38 93.04 93.75 1,754,138 +0.55(+0.59%)
Jan 16, 2018 92.36 94.06 92.31 93.20 1,906,724 -0.84(-0.90%)
Jan 12, 2018 94.05 94.05 94.05 0 -0.71(-0.74%)
Jan 11, 2018 95.32 95.36 94.53 94.75 887,983 -0.63(-0.66%)
Jan 10, 2018 95.83 96.39 94.31 95.38 1,521,694 -2.55(-2.60%)
Jan 09, 2018 98.26 98.50 97.82 97.93 678,650 -0.24(-0.25%)
Jan 08, 2018 97.46 98.66 97.26 98.17 1,010,515 +0.95(+0.97%)
Jan 05, 2018 96.88 97.38 96.07 97.22 891,220 +0.46(+0.48%)
Jan 04, 2018 96.55 97.02 96.25 96.76 789,696 +0.67(+0.70%)
Jan 03, 2018 96.59 96.77 95.85 96.09 951,387 -0.40(-0.42%)
Jan 02, 2018 97.67 98.11 96.36 96.49 982,738 -1.20(-1.23%)
Dec 29, 2017 97.70 97.70 97.70 0 -0.73(-0.74%)
Dec 28, 2017 98.86 98.97 98.15 98.43 623,280 -0.19(-0.19%)
Dec 27, 2017 99.18 99.48 98.35 98.62 505,150 -0.37(-0.37%)
Dec 26, 2017 98.94 99.37 98.69 98.99 472,268 +0.05(+0.05%)
Dec 22, 2017 98.98 99.31 98.46 98.94 460,170 +0.25(+0.25%)
Dec 21, 2017 99.31 99.39 98.58 98.69 667,291 -0.28(-0.29%)
Dec 20, 2017 99.56 99.68 98.41 98.97 1,141,532 -0.40(-0.40%)
Dec 19, 2017 98.88 99.68 98.82 99.37 1,344,216 +1.02(+1.04%)
Dec 18, 2017 97.51 99.25 96.96 98.34 1,469,633 +0.10(+0.11%)
Dec 15, 2017 97.73 98.89 97.42 98.24 1,855,348 +0.67(+0.69%)
Dec 14, 2017 97.33 98.10 97.15 97.57 939,800 +0.17(+0.18%)
Dec 13, 2017 97.49 97.83 97.16 97.39 1,131,987 -0.21(-0.21%)
Dec 12, 2017 97.60 97.74 96.55 97.60 1,047,234 +0.52(+0.53%)
Dec 11, 2017 97.26 97.31 96.40 97.08 672,699 -0.34(-0.35%)
Dec 08, 2017 97.75 97.87 97.13 97.43 685,881 -0.31(-0.32%)
Dec 07, 2017 97.66 98.07 97.21 97.74 801,500 -0.17(-0.18%)
Dec 06, 2017 97.03 98.03 96.82 97.91 918,418 +0.86(+0.89%)
Dec 05, 2017 97.13 97.74 96.41 97.05 1,173,643 -0.05(-0.05%)
Dec 04, 2017 95.91 96.03 95.91 97.10 1,361,828 +1.56(+1.63%)
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.