Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	81.79	82.07	80.56	80.65	5,485,468	-0.63(-0.78%)
Aug 29, 2019	80.17	81.65	80.12	81.28	5,359,677	+1.81(+2.28%)
Aug 28, 2019	77.96	79.57	77.79	79.47	4,338,248	+1.38(+1.77%)
Aug 27, 2019	78.66	79.18	78.06	78.09	4,036,521	-0.21(-0.27%)
Aug 26, 2019	77.53	78.33	76.86	78.30	4,554,985	+1.72(+2.25%)
Aug 23, 2019	78.08	78.78	76.18	76.57	8,928,339	-2.73(-3.44%)
Aug 22, 2019	79.01	79.70	78.53	79.31	5,852,939	+0.54(+0.69%)
Aug 21, 2019	78.00	78.86	77.71	78.76	6,780,045	+2.10(+2.74%)
Aug 20, 2019	76.84	77.33	75.63	76.66	6,201,185	-0.57(-0.74%)
Aug 19, 2019	78.06	78.38	76.94	77.23	7,382,736	+0.81(+1.06%)
Aug 16, 2019	76.24	76.69	75.44	76.42	5,934,122	+0.73(+0.97%)
Aug 15, 2019	77.04	77.39	75.62	75.69	7,052,434	-1.45(-1.88%)
Aug 14, 2019	77.34	77.76	76.64	77.14	7,632,980	-2.18(-2.75%)
Aug 13, 2019	77.27	80.11	76.96	79.32	7,290,960	+1.59(+2.05%)
Aug 12, 2019	77.50	78.01	77.28	77.73	3,698,564	-0.31(-0.40%)
Aug 09, 2019	79.14	79.42	77.41	78.04	5,735,789	-0.97(-1.23%)
Aug 08, 2019	77.88	79.35	77.69	79.01	6,522,481	+1.64(+2.12%)
Aug 07, 2019	76.63	77.89	76.24	77.37	6,591,847	-0.02(-0.02%)
Aug 06, 2019	76.01	77.67	75.67	77.39	9,101,362	+2.22(+2.95%)
Aug 05, 2019	75.83	76.20	74.42	75.17	8,920,817	-2.07(-2.67%)
Aug 02, 2019	78.56	79.24	76.91	77.24	9,203,777	-1.88(-2.38%)
Aug 01, 2019	81.16	82.60	78.72	79.12	8,269,100	-2.77(-3.38%)
Jul 31, 2019	82.90	83.08	81.44	81.89	6,111,622	-1.11(-1.34%)
Jul 30, 2019	82.65	83.69	82.21	83.01	3,742,901	-0.40(-0.48%)
Jul 29, 2019	83.44	83.65	82.99	83.41	4,608,861	+0.08(+0.09%)
Jul 26, 2019	83.24	83.62	82.60	83.33	3,894,382	+0.25(+0.30%)
Jul 25, 2019	82.65	83.29	82.43	83.08	4,776,005	+0.55(+0.67%)
Jul 24, 2019	82.49	83.02	82.16	82.53	6,684,185	+0.00(+0.00%)
Jul 23, 2019	82.48	82.91	82.09	82.53	5,945,703	+0.69(+0.85%)
Jul 22, 2019	82.40	82.81	81.70	81.84	7,154,189	-0.55(-0.67%)
Jul 19, 2019	83.51	83.66	82.32	82.39	6,970,642	-0.85(-1.02%)
Jul 18, 2019	83.42	83.54	82.59	83.24	4,841,882	-0.06(-0.07%)
Jul 17, 2019	84.17	84.42	83.24	83.29	4,686,948	-1.05(-1.24%)
Jul 16, 2019	85.20	85.40	84.31	84.34	6,106,311	-0.84(-0.98%)
Jul 15, 2019	84.78	85.55	84.78	85.18	3,940,703	+0.34(+0.40%)
Jul 12, 2019	83.94	85.02	83.78	84.84	4,455,030	+0.79(+0.94%)
Jul 11, 2019	83.49	84.06	83.20	84.05	4,140,256	+0.81(+0.97%)
Jul 10, 2019	84.23	84.67	83.19	83.24	6,287,668	-0.57(-0.68%)
Jul 09, 2019	83.87	84.53	83.60	83.81	6,533,767	-0.42(-0.50%)
Jul 08, 2019	81.92	84.27	81.84	84.23	7,407,908	+1.58(+1.91%)
Jul 05, 2019	81.68	82.73	81.31	82.65	6,766,111	+0.59(+0.72%)
Jul 03, 2019	81.23	82.14	81.03	82.06	4,215,413	+1.18(+1.46%)
Jul 02, 2019	81.26	81.36	80.17	80.88	7,550,986	-0.43(-0.53%)
Jul 01, 2019	80.85	82.13	80.82	81.30	6,927,696	+1.39(+1.74%)
Jun 28, 2019	79.95	80.68	78.70	79.92	13,072,108	+0.28(+0.35%)
Jun 27, 2019	78.94	79.74	78.94	79.64	11,974,619	+1.06(+1.34%)
Jun 26, 2019	79.15	79.67	78.48	78.58	6,131,931	-0.07(-0.08%)
Jun 25, 2019	80.53	80.62	78.21	78.65	7,710,470	-1.79(-2.22%)
Jun 24, 2019	81.87	82.68	80.31	80.44	8,449,442	-1.19(-1.46%)
Jun 21, 2019	81.07	81.63	80.53	81.63	9,758,857	+0.49(+0.60%)
Jun 20, 2019	80.82	81.55	80.36	81.14	6,474,642	+1.61(+2.02%)
Jun 19, 2019	79.71	79.87	79.14	79.53	6,531,706	-0.71(-0.89%)
Jun 18, 2019	78.72	80.58	78.53	80.25	6,782,421	+2.08(+2.67%)
Jun 17, 2019	79.33	79.45	78.07	78.16	5,359,441	-1.27(-1.59%)
Jun 14, 2019	79.50	79.82	79.05	79.43	4,575,521	-0.16(-0.20%)
Jun 13, 2019	79.15	79.88	79.05	79.59	3,554,228	+0.93(+1.19%)
Jun 12, 2019	79.47	79.98	78.55	78.66	4,229,161	-0.60(-0.76%)
Jun 11, 2019	79.63	80.28	79.13	79.26	4,138,275	+0.65(+0.82%)
Jun 10, 2019	79.72	80.15	78.49	78.61	4,642,919	-0.79(-1.00%)
Jun 07, 2019	79.10	79.66	78.83	79.40	4,087,568	+0.91(+1.16%)
Jun 06, 2019	78.74	79.07	78.13	78.49	5,203,059	-0.26(-0.33%)
Jun 05, 2019	78.33	78.92	77.99	78.74	8,585,719	+1.05(+1.35%)
Jun 04, 2019	75.49	77.73	74.99	77.70	7,906,903	+3.48(+4.69%)
Jun 03, 2019	73.53	74.80	73.38	74.21	12,254,491	+0.78(+1.06%)
May 31, 2019	74.25	74.50	73.37	73.43	9,339,921	-1.81(-2.40%)
May 30, 2019	74.92	75.69	74.62	75.24	6,507,290	+0.37(+0.49%)
May 29, 2019	76.62	76.76	73.76	74.87	10,444,449	-2.21(-2.87%)
May 28, 2019	78.65	78.97	77.08	77.08	7,926,493	-0.91(-1.17%)
May 24, 2019	78.03	78.95	77.93	77.99	6,191,977	-0.46(-0.58%)
May 23, 2019	78.32	78.85	77.83	78.45	9,965,476	-0.53(-0.67%)
May 22, 2019	78.78	79.11	78.56	78.98	5,517,171	-0.42(-0.53%)
May 21, 2019	79.13	79.55	78.33	79.40	6,070,397	+0.75(+0.95%)
May 20, 2019	79.55	79.55	78.54	78.65	7,565,821	-1.63(-2.03%)
May 17, 2019	79.28	81.18	79.27	80.28	5,339,027	+0.28(+0.34%)
May 16, 2019	80.22	81.07	79.93	80.01	7,105,623	+0.26(+0.32%)
May 15, 2019	78.95	80.21	78.73	79.75	5,121,921	+0.32(+0.41%)
May 14, 2019	78.58	79.74	77.90	79.43	7,028,766	+1.08(+1.38%)
May 13, 2019	77.51	78.44	77.20	78.35	6,789,545	-1.35(-1.69%)
May 10, 2019	78.58	80.00	78.02	79.69	5,741,642	+0.92(+1.17%)
May 09, 2019	78.04	78.80	77.41	78.77	6,674,976	+0.20(+0.25%)
May 08, 2019	78.25	79.73	77.97	78.57	10,008,607	+0.22(+0.28%)
May 07, 2019	78.81	79.39	77.68	78.35	10,335,289	-0.98(-1.23%)
May 06, 2019	79.52	79.62	78.66	79.33	13,521,695	-2.02(-2.49%)
May 03, 2019	81.54	81.92	81.35	81.35	7,161,331	+0.41(+0.50%)
May 02, 2019	81.84	81.91	80.68	80.95	7,177,648	-0.60(-0.73%)
May 01, 2019	83.28	83.49	81.52	81.54	6,872,711	-1.83(-2.20%)
Apr 30, 2019	83.81	83.92	82.84	83.38	8,020,796	-0.41(-0.49%)
Apr 29, 2019	83.71	84.02	83.66	83.78	5,275,930	-0.05(-0.06%)
Apr 26, 2019	83.49	84.43	82.90	83.83	6,551,719	+0.71(+0.86%)
Apr 25, 2019	83.92	84.05	83.05	83.12	7,447,297	-0.79(-0.94%)
Apr 24, 2019	83.22	84.32	83.00	83.91	8,492,760	+0.91(+1.10%)
Apr 23, 2019	83.13	83.22	82.60	83.00	7,915,100	+0.07(+0.08%)
Apr 22, 2019	83.87	84.15	82.87	82.93	5,678,130	-1.75(-2.06%)
Apr 18, 2019	84.26	85.44	84.20	84.68	7,391,291	+0.45(+0.53%)
Apr 17, 2019	83.49	84.46	83.02	84.23	5,884,628	+0.88(+1.06%)
Apr 16, 2019	82.59	83.49	82.59	83.35	4,901,256	+0.92(+1.12%)
Apr 15, 2019	82.48	82.82	82.06	82.43	5,304,004	+0.56(+0.68%)
Apr 12, 2019	80.97	82.10	80.97	81.87	6,359,470	+1.18(+1.46%)
Apr 11, 2019	80.59	80.74	80.01	80.69	3,526,334	+0.11(+0.14%)
Apr 10, 2019	80.35	80.70	80.27	80.58	4,127,683	+0.57(+0.71%)
Apr 09, 2019	79.95	80.31	79.71	80.01	4,007,116	-0.43(-0.53%)
Apr 08, 2019	80.70	80.97	80.28	80.43	4,957,036	-0.64(-0.78%)
Apr 05, 2019	81.64	81.79	80.74	81.07	7,760,829	+0.11(+0.14%)
Apr 04, 2019	80.21	81.05	80.08	80.96	3,856,141	+0.77(+0.96%)
Apr 03, 2019	80.59	80.68	79.98	80.19	4,298,903	+0.09(+0.12%)
Apr 02, 2019	80.69	80.94	79.89	80.09	4,670,686	-0.82(-1.01%)
Apr 01, 2019	80.73	80.99	80.41	80.91	7,095,389	+0.97(+1.21%)
Mar 29, 2019	80.31	80.55	79.61	79.94	6,838,775	+0.16(+0.20%)
Mar 28, 2019	79.67	80.42	79.46	79.78	6,354,881	+0.90(+1.14%)
Mar 27, 2019	79.45	79.55	77.88	78.88	6,772,376	-0.28(-0.35%)
Mar 26, 2019	79.39	79.83	78.71	79.15	10,124,320	+0.48(+0.62%)
Mar 25, 2019	77.35	79.00	76.79	78.67	16,383,217	+0.65(+0.83%)
Mar 22, 2019	80.88	81.54	77.98	78.02	22,816,668	-5.52(-6.61%)
Mar 21, 2019	82.82	83.65	82.43	83.55	10,868,952	+1.25(+1.52%)
Mar 20, 2019	83.06	83.14	81.72	82.29	6,308,735	-0.95(-1.14%)
Mar 19, 2019	83.75	84.10	82.86	83.24	6,996,528	-0.12(-0.15%)
Mar 18, 2019	82.87	83.39	82.59	83.37	8,123,670	+0.97(+1.18%)
Mar 15, 2019	82.80	83.16	81.60	82.40	11,620,545	-0.07(-0.08%)
Mar 14, 2019	81.78	82.47	81.35	82.47	6,220,999	+0.89(+1.09%)
Mar 13, 2019	81.35	82.26	81.26	81.57	5,306,875	+0.47(+0.59%)
Mar 12, 2019	81.43	81.72	80.71	81.10	4,668,247	-0.37(-0.45%)
Mar 11, 2019	81.06	81.58	80.74	81.47	4,213,263	+0.97(+1.20%)
Mar 08, 2019	80.29	80.58	79.76	80.50	4,919,030	-0.44(-0.54%)
Mar 07, 2019	80.66	81.08	80.37	80.94	4,552,599	+0.12(+0.15%)
Mar 06, 2019	81.26	81.63	80.73	80.81	3,368,818	-0.29(-0.36%)
Mar 05, 2019	81.53	81.88	81.11	81.11	5,058,441	-0.19(-0.23%)
Mar 04, 2019	82.89	83.53	80.79	81.30	7,731,615	-1.44(-1.74%)
Mar 01, 2019	82.52	83.53	81.87	82.74	6,652,320	+1.57(+1.93%)
Feb 28, 2019	81.51	81.81	81.13	81.17	5,268,108	-0.42(-0.51%)
Feb 27, 2019	80.98	81.64	80.54	81.59	4,845,692	+0.35(+0.43%)
Feb 26, 2019	80.78	81.51	80.67	81.24	7,053,546	+0.60(+0.74%)
Feb 25, 2019	80.85	81.17	80.44	80.64	6,577,693	+0.39(+0.48%)
Feb 22, 2019	79.73	80.50	79.56	80.26	4,699,443	+0.77(+0.96%)
Feb 21, 2019	79.13	79.68	78.92	79.49	9,035,005	-0.84(-1.05%)
Feb 20, 2019	80.13	80.44	79.87	80.33	4,393,154	+0.26(+0.32%)
Feb 19, 2019	80.09	80.53	79.97	80.08	5,392,436	-0.77(-0.95%)
Feb 15, 2019	80.95	81.22	80.58	80.84	6,454,196	+0.66(+0.83%)
Feb 14, 2019	80.11	80.62	79.25	80.18	5,089,131	-0.68(-0.84%)
Feb 13, 2019	80.26	81.04	80.26	80.86	5,311,652	+0.65(+0.81%)
Feb 12, 2019	79.51	80.33	79.18	80.21	6,404,896	+0.98(+1.23%)
Feb 11, 2019	78.54	79.38	78.47	79.23	6,503,314	+1.25(+1.60%)
Feb 08, 2019	77.88	78.32	77.59	77.98	3,999,020	-0.03(-0.04%)
Feb 07, 2019	77.78	78.45	77.37	78.01	5,089,517	-0.30(-0.39%)
Feb 06, 2019	78.13	78.31	77.30	78.31	3,889,514	-0.14(-0.18%)
Feb 05, 2019	77.62	78.77	77.58	78.46	6,829,495	+0.82(+1.06%)
Feb 04, 2019	76.90	77.64	76.53	77.63	4,459,390	+0.45(+0.59%)
Feb 01, 2019	77.48	77.55	76.82	77.18	5,652,280	-0.35(-0.45%)
Jan 31, 2019	76.87	77.59	76.42	77.53	9,081,156	+0.57(+0.74%)
Jan 30, 2019	76.13	76.97	75.81	76.96	5,489,831	+1.00(+1.32%)
Jan 29, 2019	76.09	76.53	75.60	75.96	4,421,203	-0.09(-0.12%)
Jan 28, 2019	75.56	76.23	75.50	76.05	5,756,487	-0.27(-0.36%)
Jan 25, 2019	76.93	77.01	76.16	76.33	4,707,153	+0.16(+0.21%)
Jan 24, 2019	76.32	76.57	75.32	76.17	5,019,969	-0.06(-0.07%)
Jan 23, 2019	76.88	77.07	75.96	76.22	6,149,754	-0.24(-0.31%)
Jan 22, 2019	76.06	76.99	75.94	76.46	9,274,179	+0.28(+0.37%)
Jan 18, 2019	75.70	76.67	75.50	76.17	10,988,039	+1.25(+1.67%)
Jan 17, 2019	73.42	75.18	73.20	74.92	8,152,652	+1.37(+1.87%)
Jan 16, 2019	73.85	74.66	73.46	73.55	5,821,313	-0.19(-0.26%)
Jan 15, 2019	72.14	73.84	72.08	73.74	6,560,000	+1.69(+2.35%)
Jan 14, 2019	71.45	72.73	71.45	72.05	5,897,604	+0.05(+0.07%)
Jan 11, 2019	72.28	72.80	71.77	72.00	11,289,774	-0.36(-0.50%)
Jan 10, 2019	71.62	73.23	71.45	72.36	11,594,848	-0.16(-0.22%)
Jan 09, 2019	72.88	73.05	72.09	72.52	9,049,641	-0.13(-0.18%)
Jan 08, 2019	72.75	73.29	72.15	72.65	8,294,808	+0.96(+1.33%)
Jan 07, 2019	70.77	72.30	70.35	71.70	8,611,220	+1.01(+1.43%)
Jan 04, 2019	69.55	71.13	69.23	70.68	8,284,462	+1.80(+2.61%)
Jan 03, 2019	69.36	69.42	67.43	68.88	8,455,899	-1.24(-1.77%)
Jan 02, 2019	68.92	70.67	68.35	70.12	7,140,012	-0.08(-0.11%)
Dec 31, 2018	70.05	70.50	69.61	70.20	5,828,970	+0.76(+1.09%)
Dec 28, 2018	70.04	70.50	68.71	69.44	6,544,812	-0.31(-0.45%)
Dec 27, 2018	68.34	69.81	67.22	69.75	9,373,122	+0.62(+0.90%)
Dec 26, 2018	65.05	69.13	65.00	69.13	10,579,640	+4.65(+7.21%)
Dec 24, 2018	67.61	68.11	64.46	64.48	9,031,355	-4.04(-5.90%)
Dec 21, 2018	69.40	70.34	67.46	68.52	30,086,702	+4.58(+7.17%)
Dec 20, 2018	65.08	65.87	62.99	63.94	15,210,835	-1.36(-2.09%)
Dec 19, 2018	67.65	68.17	64.69	65.30	8,898,532	-2.06(-3.06%)
Dec 18, 2018	67.13	68.56	66.69	67.37	7,954,776	+1.18(+1.79%)
Dec 17, 2018	67.58	67.96	65.77	66.19	11,242,407	-2.49(-3.63%)
Dec 14, 2018	68.15	69.74	67.62	68.68	7,626,390	-0.38(-0.55%)
Dec 13, 2018	70.54	70.63	68.73	69.05	7,873,189	-1.32(-1.87%)
Dec 12, 2018	70.56	71.28	69.60	70.37	7,340,469	+0.71(+1.02%)
Dec 11, 2018	69.94	70.61	68.70	69.66	7,343,918	+1.00(+1.46%)
Dec 10, 2018	69.22	69.79	66.86	68.66	7,641,029	-0.79(-1.13%)
Dec 07, 2018	71.05	71.93	69.00	69.44	6,477,853	-2.08(-2.91%)
Dec 06, 2018	70.42	71.55	69.68	71.53	9,961,649	-0.24(-0.33%)
Dec 04, 2018	73.31	74.23	71.40	71.76	9,294,224	-2.04(-2.76%)
Dec 03, 2018	73.00	74.80	72.84	73.80	10,778,875	+2.67(+3.75%)
Nov 30, 2018	70.24	71.47	69.97	71.13	8,393,560	+0.95(+1.35%)
Nov 29, 2018	70.46	70.76	69.22	70.18	5,684,681	-0.30(-0.43%)
Nov 28, 2018	68.26	70.58	68.26	70.48	6,531,564	+2.43(+3.56%)
Nov 27, 2018	68.24	68.49	67.31	68.06	5,304,807	-0.59(-0.85%)
Nov 26, 2018	68.29	68.92	68.23	68.64	6,224,938	+1.15(+1.71%)
Nov 23, 2018	68.02	68.46	67.41	67.49	2,735,328	-0.83(-1.22%)
Nov 21, 2018		68.32	68.32	68.32	0	+1.18(+1.76%)
Nov 20, 2018	66.55	68.04	65.63	67.14	9,590,390	-1.32(-1.93%)
Nov 19, 2018	70.51	70.57	67.84	68.46	7,088,865	-2.10(-2.97%)
Nov 16, 2018	69.63	71.30	68.97	70.56	8,541,984	+0.39(+0.55%)
Nov 15, 2018	70.28	70.49	68.81	70.17	8,311,932	-0.82(-1.16%)
Nov 14, 2018	72.05	73.15	70.70	70.99	8,332,377	+0.00(+0.00%)
Nov 13, 2018	71.30	71.99	70.65	70.99	4,855,389	+0.09(+0.13%)
Nov 12, 2018	72.08	72.48	70.79	70.90	5,504,296	-1.19(-1.65%)
Nov 09, 2018	73.36	73.42	71.30	72.09	5,018,459	-1.34(-1.83%)
Nov 08, 2018	73.34	73.79	72.92	73.43	5,707,099	-0.18(-0.24%)
Nov 07, 2018	72.64	73.85	72.29	73.61	5,662,376	+1.32(+1.83%)
Nov 06, 2018	73.01	73.24	72.09	72.29	6,802,666	-0.91(-1.24%)
Nov 05, 2018	72.21	73.42	71.80	73.19	7,456,310	+0.90(+1.24%)
Nov 02, 2018	73.19	74.19	71.47	72.30	7,409,528	-0.20(-0.27%)
Nov 01, 2018	71.02	72.54	70.65	72.49	6,480,164	+1.65(+2.33%)
Oct 31, 2018	71.28	72.07	70.73	70.84	9,243,283	+0.50(+0.71%)
Oct 30, 2018	68.98	70.46	68.74	70.34	10,031,084	+2.19(+3.21%)
Oct 29, 2018	69.16	69.87	67.40	68.15	10,459,350	+0.11(+0.17%)
Oct 26, 2018	67.97	68.64	66.74	68.04	8,867,177	-0.97(-1.41%)
Oct 25, 2018	68.62	69.39	68.19	69.01	8,061,263	+0.93(+1.36%)
Oct 24, 2018	69.36	70.44	67.92	68.09	8,771,871	-1.16(-1.68%)
Oct 23, 2018	70.04	70.22	68.04	69.25	12,100,750	-1.46(-2.07%)
Oct 22, 2018	70.47	71.00	70.14	70.71	7,459,765	+0.65(+0.93%)
Oct 19, 2018	71.59	71.80	69.99	70.06	7,733,873	-1.31(-1.84%)
Oct 18, 2018	73.07	73.08	70.81	71.37	8,073,783	-0.83(-1.15%)
Oct 17, 2018	73.18	73.45	71.69	72.20	7,220,877	-0.94(-1.29%)
Oct 16, 2018	71.37	73.31	71.11	73.15	8,202,765	+2.35(+3.32%)
Oct 15, 2018	71.53	71.90	70.78	70.79	6,132,111	-0.87(-1.21%)
Oct 12, 2018	71.72	72.56	70.72	71.66	11,009,743	+1.32(+1.88%)
Oct 11, 2018	70.59	72.76	69.77	70.34	12,214,604	-0.41(-0.57%)
Oct 10, 2018	75.20	75.56	70.59	70.75	13,746,264	-5.17(-6.81%)
Oct 09, 2018	75.87	76.93	75.68	75.92	8,096,483	+0.18(+0.24%)
Oct 08, 2018	75.56	76.03	74.66	75.74	8,535,948	+0.10(+0.14%)
Oct 05, 2018	75.61	76.46	74.99	75.64	7,435,056	-0.06(-0.07%)
Oct 04, 2018	77.73	77.87	75.54	75.69	9,703,771	-2.19(-2.81%)
Oct 03, 2018	77.35	78.32	77.18	77.88	10,642,037	-0.25(-0.33%)
Oct 02, 2018	79.62	79.82	77.88	78.14	8,946,793	-1.60(-2.00%)
Oct 01, 2018	80.34	81.05	79.65	79.73	8,343,071	-0.25(-0.31%)
Sep 28, 2018	79.57	80.50	79.54	79.98	7,894,351	+0.17(+0.21%)
Sep 27, 2018	79.08	80.17	79.05	79.81	6,440,881	+0.79(+1.00%)
Sep 26, 2018	77.99	79.99	77.37	79.02	17,296,024	-1.03(-1.29%)
Sep 25, 2018	80.11	80.34	79.37	80.05	11,100,332	+0.49(+0.62%)
Sep 24, 2018	80.40	80.49	79.54	79.56	9,275,431	-1.21(-1.50%)
Sep 21, 2018	81.19	81.23	80.25	80.76	14,673,514	+0.17(+0.21%)
Sep 20, 2018	80.33	81.07	80.18	80.59	7,012,237	+0.89(+1.11%)
Sep 19, 2018	80.90	81.05	79.40	79.71	8,530,300	-0.78(-0.97%)
Sep 18, 2018	78.58	80.58	78.58	80.49	7,709,161	+1.89(+2.40%)
Sep 17, 2018	78.82	79.23	78.30	78.60	5,148,536	-0.22(-0.28%)
Sep 14, 2018	78.90	79.15	78.41	78.82	5,173,746	+0.02(+0.02%)
Sep 13, 2018	78.55	79.21	78.47	78.80	5,678,264	+0.44(+0.57%)
Sep 12, 2018	78.07	78.39	77.45	78.36	5,702,802	+0.35(+0.45%)
Sep 11, 2018	78.55	78.90	77.93	78.01	7,591,273	+0.50(+0.65%)
Sep 10, 2018	76.84	77.83	76.68	77.51	7,378,355	+1.70(+2.24%)
Sep 07, 2018	75.53	76.62	75.53	75.81	7,027,029	-0.09(-0.12%)
Sep 06, 2018	75.68	76.32	75.31	75.90	9,085,224	+0.45(+0.60%)
Sep 05, 2018	75.19	75.83	74.86	75.45	12,995,929	+0.30(+0.40%)

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.