Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 91.41 91.41 89.51 89.93 5,594,266 -1.06(-1.17%)
Aug 29, 2019 91.14 91.34 90.40 91.00 4,846,893 +0.59(+0.65%)
Aug 28, 2019 89.63 90.54 89.41 90.41 5,313,353 +0.91(+1.02%)
Aug 27, 2019 90.06 90.44 89.44 89.50 7,021,815 -0.38(-0.42%)
Aug 26, 2019 88.84 89.88 88.48 89.88 6,233,827 +1.68(+1.90%)
Aug 23, 2019 89.79 90.44 87.91 88.20 8,672,487 -1.67(-1.86%)
Aug 22, 2019 89.96 90.20 89.13 89.87 5,526,250 +0.16(+0.18%)
Aug 21, 2019 89.66 90.02 89.16 89.71 5,090,011 +0.64(+0.72%)
Aug 20, 2019 89.74 90.46 89.03 89.07 7,310,784 -0.96(-1.07%)
Aug 19, 2019 90.56 90.73 89.62 90.03 5,717,521 +0.13(+0.15%)
Aug 16, 2019 89.68 90.19 89.28 89.90 5,403,689 +0.92(+1.04%)
Aug 15, 2019 88.95 89.66 88.12 88.97 5,976,812 +0.57(+0.64%)
Aug 14, 2019 89.33 90.36 88.36 88.41 10,725,354 -1.59(-1.77%)
Aug 13, 2019 88.03 90.04 87.75 90.00 9,595,866 +1.60(+1.81%)
Aug 12, 2019 89.21 89.43 87.83 88.40 5,920,032 -1.29(-1.44%)
Aug 09, 2019 89.55 90.20 88.87 89.69 5,592,870 +0.03(+0.03%)
Aug 08, 2019 88.70 89.79 87.95 89.66 7,970,183 +0.98(+1.10%)
Aug 07, 2019 88.11 89.13 87.71 88.69 6,885,217 +0.22(+0.25%)
Aug 06, 2019 87.51 88.81 87.03 88.46 8,015,227 +1.52(+1.75%)
Aug 05, 2019 87.69 88.63 86.32 86.94 9,605,767 -1.68(-1.90%)
Aug 02, 2019 88.15 89.11 87.96 88.62 6,877,829 +0.12(+0.14%)
Aug 01, 2019 88.15 90.54 87.76 88.50 8,990,865 +0.64(+0.73%)
Jul 31, 2019 89.68 89.68 86.76 87.86 10,682,420 -1.82(-2.03%)
Jul 30, 2019 90.47 91.19 89.56 89.68 7,809,683 -1.27(-1.40%)
Jul 29, 2019 90.98 91.80 90.20 90.95 12,053,810 -1.01(-1.10%)
Jul 26, 2019 89.45 92.53 88.34 91.96 22,467,050 +7.54(+8.94%)
Jul 25, 2019 84.89 84.95 83.94 84.42 8,718,192 +0.31(+0.36%)
Jul 24, 2019 83.42 84.20 83.21 84.11 5,804,042 +0.50(+0.60%)
Jul 23, 2019 84.67 84.77 82.74 83.61 8,200,628 -0.75(-0.89%)
Jul 22, 2019 83.99 84.60 83.55 84.36 6,074,848 +0.58(+0.69%)
Jul 19, 2019 84.82 85.00 83.73 83.79 11,644,792 -1.11(-1.31%)
Jul 18, 2019 83.81 84.94 83.46 84.90 6,974,491 +1.16(+1.39%)
Jul 17, 2019 83.58 83.86 83.26 83.74 4,996,581 +0.16(+0.19%)
Jul 16, 2019 83.71 83.95 83.13 83.58 6,026,546 -0.07(-0.09%)
Jul 15, 2019 83.39 83.82 83.19 83.66 6,532,466 +0.36(+0.43%)
Jul 12, 2019 82.84 83.34 82.44 83.29 6,065,534 +0.65(+0.79%)
Jul 11, 2019 82.26 82.85 81.89 82.64 6,672,521 +0.64(+0.78%)
Jul 10, 2019 81.11 82.15 81.11 82.00 5,704,345 +1.07(+1.32%)
Jul 09, 2019 80.99 81.33 80.62 80.94 5,771,800 -0.19(-0.24%)
Jul 08, 2019 81.28 81.61 80.89 81.13 6,854,074 -0.32(-0.40%)
Jul 05, 2019 81.19 81.55 80.61 81.46 6,178,913 +0.00(+0.00%)
Jul 03, 2019 79.83 81.49 79.78 81.46 8,426,330 +2.12(+2.67%)
Jul 02, 2019 78.63 79.42 78.42 79.34 6,688,498 +1.17(+1.50%)
Jul 01, 2019 78.52 78.83 77.97 78.17 8,557,857 +0.39(+0.50%)
Jun 28, 2019 77.53 77.90 77.31 77.78 7,259,242 +0.25(+0.32%)
Jun 27, 2019 77.52 77.84 77.21 77.53 6,557,147 +0.17(+0.22%)
Jun 26, 2019 78.22 78.22 77.18 77.37 8,165,407 -0.81(-1.03%)
Jun 25, 2019 78.13 79.05 77.90 78.17 7,880,453 +0.56(+0.72%)
Jun 24, 2019 78.01 78.46 77.58 77.62 7,212,898 -0.16(-0.20%)
Jun 21, 2019 78.34 78.66 77.76 77.77 13,590,440 -0.81(-1.03%)
Jun 20, 2019 78.32 78.71 77.78 78.58 5,621,554 +0.82(+1.05%)
Jun 19, 2019 77.09 77.87 76.16 77.76 5,821,273 +0.83(+1.07%)
Jun 18, 2019 77.52 78.04 76.91 76.94 11,405,085 -0.09(-0.12%)
Jun 17, 2019 78.54 78.58 76.91 77.03 10,037,881 -1.13(-1.45%)
Jun 14, 2019 77.51 78.51 77.37 78.16 9,943,683 +0.83(+1.07%)
Jun 13, 2019 77.32 77.99 77.03 77.34 7,713,155 +0.39(+0.51%)
Jun 12, 2019 76.63 77.63 76.38 76.95 6,562,405 +0.52(+0.68%)
Jun 11, 2019 76.36 76.88 75.95 76.43 6,710,565 +0.41(+0.54%)
Jun 10, 2019 76.87 76.88 75.51 76.02 8,732,498 -0.51(-0.67%)
Jun 07, 2019 75.71 77.32 75.63 76.53 12,155,642 +1.00(+1.33%)
Jun 06, 2019 74.26 75.74 74.14 75.53 11,269,085 +1.34(+1.80%)
Jun 05, 2019 73.11 74.20 72.99 74.19 8,015,118 +1.34(+1.83%)
Jun 04, 2019 71.23 73.07 71.13 72.86 12,593,372 +1.94(+2.73%)
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.