Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.52 95.32 93.92 94.31 6,092,732 +0.16(+0.17%)
Aug 29, 2019 93.89 94.41 93.40 94.15 5,576,166 +0.55(+0.59%)
Aug 28, 2019 93.26 93.89 92.84 93.60 5,191,966 +0.80(+0.86%)
Aug 27, 2019 93.15 93.76 92.16 92.80 5,290,564 +0.07(+0.08%)
Aug 26, 2019 92.92 93.11 92.28 92.72 4,951,404 +0.45(+0.49%)
Aug 23, 2019 93.32 94.58 91.61 92.27 9,554,447 -2.04(-2.17%)
Aug 22, 2019 95.06 95.13 94.09 94.32 5,446,958 -0.12(-0.13%)
Aug 21, 2019 94.37 94.71 94.00 94.44 5,715,389 +1.40(+1.51%)
Aug 20, 2019 93.84 93.89 92.66 93.04 6,429,491 -0.95(-1.01%)
Aug 19, 2019 93.84 94.39 93.70 93.98 8,043,587 +1.20(+1.30%)
Aug 16, 2019 93.25 93.45 92.42 92.78 7,787,827 +0.04(+0.04%)
Aug 15, 2019 92.97 93.45 91.56 92.74 7,910,088 -0.63(-0.67%)
Aug 14, 2019 95.17 95.63 93.32 93.37 9,048,201 -3.69(-3.80%)
Aug 13, 2019 95.96 97.30 95.40 97.05 7,391,586 +0.66(+0.68%)
Aug 12, 2019 97.54 97.65 95.88 96.39 3,983,883 -0.68(-0.70%)
Aug 09, 2019 97.62 98.24 96.66 97.08 6,370,375 -0.64(-0.66%)
Aug 08, 2019 94.75 97.80 94.70 97.72 11,181,858 +3.28(+3.47%)
Aug 07, 2019 93.22 94.99 92.74 94.44 8,642,891 -0.22(-0.23%)
Aug 06, 2019 94.14 94.79 93.29 94.67 8,559,952 +1.89(+2.03%)
Aug 05, 2019 94.52 95.59 93.14 92.78 10,868,684 -2.96(-3.09%)
Aug 02, 2019 96.57 97.17 93.44 95.74 11,382,463 -0.01(-0.01%)
Aug 01, 2019 96.74 98.13 95.40 95.74 9,997,901 -1.88(-1.93%)
Jul 31, 2019 98.10 98.88 97.12 97.62 9,078,874 -0.98(-0.99%)
Jul 30, 2019 98.41 98.92 97.84 98.60 4,882,387 +0.09(+0.09%)
Jul 29, 2019 97.92 98.84 97.84 98.51 5,520,004 +0.40(+0.41%)
Jul 26, 2019 99.31 99.32 97.77 98.11 8,791,739 -1.51(-1.52%)
Jul 25, 2019 100.71 100.71 99.38 99.62 5,784,243 -0.72(-0.72%)
Jul 24, 2019 99.81 100.66 99.65 100.34 6,049,190 +0.57(+0.57%)
Jul 23, 2019 99.31 100.09 98.95 99.77 5,416,696 +0.40(+0.41%)
Jul 22, 2019 99.42 99.72 98.70 99.37 4,131,126 +0.21(+0.22%)
Jul 19, 2019 98.87 99.45 98.80 99.15 6,155,112 +0.29(+0.29%)
Jul 18, 2019 98.43 99.16 97.82 98.87 7,277,440 +0.43(+0.43%)
Jul 17, 2019 98.85 99.34 98.38 98.44 4,885,556 -0.49(-0.50%)
Jul 16, 2019 99.52 99.74 98.54 98.93 5,923,907 -0.76(-0.76%)
Jul 15, 2019 99.83 100.23 99.34 99.69 4,715,300 -0.21(-0.21%)
Jul 12, 2019 99.42 100.11 99.23 99.90 5,011,834 +0.44(+0.44%)
Jul 11, 2019 99.66 99.66 98.81 99.46 4,473,815 -0.01(-0.01%)
Jul 10, 2019 98.42 99.61 98.42 99.47 5,981,632 +1.66(+1.69%)
Jul 09, 2019 98.25 98.44 97.59 97.81 4,988,483 -0.20(-0.20%)
Jul 08, 2019 98.06 98.40 97.87 98.01 4,420,460 +0.05(+0.05%)
Jul 05, 2019 97.65 98.12 97.25 97.97 4,361,758 +0.15(+0.15%)
Jul 03, 2019 97.48 97.83 97.01 97.81 3,437,400 +0.33(+0.34%)
Jul 02, 2019 98.77 98.90 97.05 97.48 7,248,206 -1.51(-1.53%)
Jul 01, 2019 99.41 99.79 98.62 99.00 6,973,672 +0.32(+0.32%)
Jun 28, 2019 97.86 98.71 97.63 98.68 8,888,336 +1.05(+1.08%)
Jun 27, 2019 98.27 98.49 97.45 97.62 4,478,959 -0.65(-0.66%)
Jun 26, 2019 98.78 99.03 98.23 98.27 6,374,435 +0.23(+0.23%)
Jun 25, 2019 99.00 99.21 97.92 98.04 5,943,726 -1.01(-1.02%)
Jun 24, 2019 98.76 99.42 98.66 99.05 6,989,930 -0.02(-0.02%)
Jun 21, 2019 98.96 100.07 98.51 99.07 18,018,292 +0.52(+0.52%)
Jun 20, 2019 98.58 98.89 98.01 98.55 9,800,467 +1.10(+1.13%)
Jun 19, 2019 97.15 97.92 96.92 97.45 4,851,550 -0.03(-0.03%)
Jun 18, 2019 96.70 98.23 96.63 97.48 6,159,356 +1.22(+1.27%)
Jun 17, 2019 95.73 96.62 95.46 96.26 5,320,709 +0.46(+0.48%)
Jun 14, 2019 95.95 96.08 95.45 95.80 4,245,614 -0.08(-0.08%)
Jun 13, 2019 96.14 96.66 95.52 95.88 5,035,299 +0.57(+0.60%)
Jun 12, 2019 95.44 95.62 94.81 95.31 5,044,420 -0.78(-0.81%)
Jun 11, 2019 97.83 97.93 96.07 96.09 7,093,625 -0.89(-0.92%)
Jun 10, 2019 96.90 97.34 96.51 96.97 7,199,513 +0.64(+0.67%)
Jun 07, 2019 95.74 96.84 95.58 96.33 6,737,975 +0.63(+0.66%)
Jun 06, 2019 93.74 96.07 93.66 95.70 9,292,500 +2.40(+2.58%)
Jun 05, 2019 93.47 93.60 92.20 93.29 6,438,931 +0.28(+0.30%)
Jun 04, 2019 92.46 93.32 92.22 93.02 6,601,817 +1.04(+1.13%)
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.