Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 92.63 93.08 91.48 91.78 1,181,600 -0.17(-0.18%)
Aug 29, 2019 92.12 92.96 91.87 91.94 951,698 +0.63(+0.69%)
Aug 28, 2019 90.41 91.55 90.03 91.32 1,282,418 +0.77(+0.86%)
Aug 27, 2019 91.64 91.76 90.37 90.54 2,392,317 -0.52(-0.57%)
Aug 26, 2019 91.31 91.46 90.23 91.06 1,344,945 +0.57(+0.63%)
Aug 23, 2019 91.56 92.59 90.05 90.49 2,214,042 -1.32(-1.44%)
Aug 22, 2019 91.43 92.20 90.75 91.82 1,627,326 +0.78(+0.86%)
Aug 21, 2019 93.00 93.00 90.68 91.03 1,761,654 -1.10(-1.20%)
Aug 20, 2019 92.62 93.13 92.00 92.13 2,413,071 -0.73(-0.78%)
Aug 19, 2019 93.80 94.26 92.85 92.86 1,063,860 +0.45(+0.48%)
Aug 16, 2019 91.91 92.82 91.61 92.41 1,443,183 +1.39(+1.53%)
Aug 15, 2019 91.75 92.22 90.36 91.02 2,185,405 -0.40(-0.43%)
Aug 14, 2019 93.26 93.36 90.57 91.42 2,578,045 -3.23(-3.41%)
Aug 13, 2019 93.22 95.69 93.06 94.65 2,022,444 +1.37(+1.47%)
Aug 12, 2019 94.39 94.65 93.04 93.28 961,534 -1.69(-1.78%)
Aug 09, 2019 94.90 95.46 93.93 94.97 1,468,848 -0.19(-0.20%)
Aug 08, 2019 92.93 95.29 92.92 95.15 1,959,646 +2.50(+2.70%)
Aug 07, 2019 90.57 93.04 90.00 92.65 2,570,599 +0.83(+0.91%)
Aug 06, 2019 91.08 92.67 90.28 91.82 3,294,072 +1.20(+1.32%)
Aug 05, 2019 91.45 91.53 89.47 90.62 3,046,950 -2.54(-2.73%)
Aug 02, 2019 94.18 94.55 92.85 93.16 1,770,211 -1.33(-1.41%)
Aug 01, 2019 95.67 96.50 94.07 94.49 1,889,116 -1.29(-1.35%)
Jul 31, 2019 96.57 97.14 94.90 95.77 2,297,886 -0.75(-0.78%)
Jul 30, 2019 96.27 96.84 95.98 96.53 992,316 -0.09(-0.09%)
Jul 29, 2019 96.47 97.02 96.38 96.62 1,883,668 +0.19(+0.20%)
Jul 26, 2019 96.41 96.69 95.56 96.43 1,930,297 +0.80(+0.84%)
Jul 25, 2019 93.73 96.11 93.73 95.63 2,075,953 +1.08(+1.14%)
Jul 24, 2019 94.83 95.44 91.75 94.54 3,006,770 +0.19(+0.20%)
Jul 23, 2019 92.83 94.50 92.39 94.36 3,882,573 +1.86(+2.02%)
Jul 22, 2019 94.00 94.10 92.01 92.49 3,105,588 -1.28(-1.36%)
Jul 19, 2019 96.00 96.11 93.72 93.77 3,099,181 -2.55(-2.65%)
Jul 18, 2019 96.80 96.84 95.66 96.32 1,743,400 -0.66(-0.69%)
Jul 17, 2019 98.82 99.10 96.85 96.99 1,862,847 -2.09(-2.11%)
Jul 16, 2019 98.16 99.20 97.90 99.08 3,365,670 +0.67(+0.69%)
Jul 15, 2019 98.89 98.89 98.02 98.40 1,991,524 -0.34(-0.34%)
Jul 12, 2019 98.50 99.92 98.27 98.74 2,737,678 -1.15(-1.15%)
Jul 11, 2019 98.46 100.03 98.01 99.89 1,489,132 +1.50(+1.52%)
Jul 10, 2019 98.47 98.72 97.39 98.39 2,240,211 +0.19(+0.19%)
Jul 09, 2019 98.24 98.62 97.72 98.21 2,084,844 -1.18(-1.19%)
Jul 08, 2019 99.47 99.62 98.50 99.39 1,796,372 -0.41(-0.41%)
Jul 05, 2019 99.51 99.85 98.79 99.79 1,212,837 -0.04(-0.04%)
Jul 03, 2019 99.72 100.33 99.36 99.83 1,160,012 +0.25(+0.25%)
Jul 02, 2019 98.50 99.63 97.88 99.58 2,896,477 +1.08(+1.10%)
Jul 01, 2019 98.21 98.54 97.33 98.50 3,004,744 +1.55(+1.60%)
Jun 28, 2019 95.88 96.96 95.78 96.96 3,629,438 +1.20(+1.25%)
Jun 27, 2019 94.12 96.10 93.96 95.75 1,581,225 +1.99(+2.13%)
Jun 26, 2019 92.94 94.11 92.51 93.76 1,649,851 +1.26(+1.36%)
Jun 25, 2019 94.73 95.01 92.26 92.50 2,339,634 -2.24(-2.37%)
Jun 24, 2019 95.53 95.66 94.31 94.74 1,299,554 -0.62(-0.66%)
Jun 21, 2019 95.78 96.25 95.31 95.37 2,124,959 -0.72(-0.75%)
Jun 20, 2019 94.94 96.32 94.80 96.09 2,188,295 +1.10(+1.16%)
Jun 19, 2019 94.14 95.29 93.80 94.99 1,574,639 +0.65(+0.69%)
Jun 18, 2019 93.07 94.53 92.79 94.34 1,655,500 +1.87(+2.03%)
Jun 17, 2019 92.56 92.92 91.97 92.46 958,060 -0.21(-0.22%)
Jun 14, 2019 92.19 92.86 91.67 92.67 894,178 +0.39(+0.42%)
Jun 13, 2019 92.81 93.00 91.91 92.28 1,133,211 -0.32(-0.34%)
Jun 12, 2019 93.24 93.89 92.49 92.60 901,713 -0.58(-0.62%)
Jun 11, 2019 93.09 94.06 92.44 93.18 1,117,682 +0.89(+0.97%)
Jun 10, 2019 92.17 93.42 92.09 92.28 1,860,282 +0.52(+0.56%)
Jun 07, 2019 90.66 92.63 90.66 91.77 1,797,430 +1.50(+1.66%)
Jun 06, 2019 89.55 90.35 89.45 90.27 1,387,291 +0.99(+1.11%)
Jun 05, 2019 89.73 90.26 88.90 89.28 1,791,666 -0.32(-0.35%)
Jun 04, 2019 88.76 89.61 88.21 89.59 2,296,589 +1.87(+2.14%)
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.