Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.75 84.29 82.75 83.78 1,913,123 +1.32(+1.61%)
Sep 27, 2019 83.03 83.37 82.14 82.45 1,485,131 +0.05(+0.06%)
Sep 26, 2019 83.23 83.80 81.90 82.41 1,942,059 -1.53(-1.82%)
Sep 25, 2019 84.64 84.94 83.22 83.93 1,259,801 -0.71(-0.84%)
Sep 24, 2019 85.07 86.06 84.21 84.65 1,005,752 -0.72(-0.85%)
Sep 23, 2019 83.46 86.57 83.45 85.37 1,590,663 +1.64(+1.96%)
Sep 20, 2019 84.62 85.69 83.60 83.73 2,384,609 -1.57(-1.84%)
Sep 19, 2019 86.79 86.93 85.04 85.30 1,885,373 -1.36(-1.57%)
Sep 18, 2019 88.94 89.57 85.71 86.66 2,415,583 -2.44(-2.73%)
Sep 17, 2019 88.56 90.10 87.68 89.09 1,356,290 +0.48(+0.54%)
Sep 16, 2019 89.70 90.70 88.32 88.61 1,737,347 -1.33(-1.48%)
Sep 13, 2019 92.67 92.81 89.78 89.95 2,424,337 -2.07(-2.25%)
Sep 12, 2019 96.70 96.80 91.49 92.02 2,284,382 -4.18(-4.34%)
Sep 11, 2019 98.27 98.29 95.95 96.20 1,060,377 -2.35(-2.39%)
Sep 10, 2019 94.89 98.57 94.26 98.55 1,363,117 +3.53(+3.71%)
Sep 09, 2019 96.17 96.66 94.38 95.02 1,895,718 -0.89(-0.93%)
Sep 06, 2019 96.08 97.25 95.72 95.91 2,198,280 +0.52(+0.54%)
Sep 05, 2019 93.97 95.79 93.23 95.39 1,582,707 +2.48(+2.67%)
Sep 04, 2019 93.19 93.57 91.86 92.91 1,213,950 +0.10(+0.11%)
Sep 03, 2019 93.28 94.48 91.93 92.81 1,390,394 -1.57(-1.66%)
Aug 30, 2019 97.68 97.73 93.94 94.37 1,036,796 -2.07(-2.15%)
Aug 29, 2019 95.95 96.80 95.25 96.45 1,079,634 +1.75(+1.85%)
Aug 28, 2019 91.69 94.93 91.54 94.70 1,508,500 +2.62(+2.85%)
Aug 27, 2019 91.96 92.53 91.66 92.08 1,371,964 +0.50(+0.55%)
Aug 26, 2019 90.41 91.61 89.88 91.58 1,212,990 +1.85(+2.06%)
Aug 23, 2019 92.71 92.72 88.86 89.72 2,189,103 -3.93(-4.19%)
Aug 22, 2019 93.63 94.46 92.88 93.65 912,086 +0.12(+0.13%)
Aug 21, 2019 94.14 94.82 93.41 93.53 991,255 +0.42(+0.45%)
Aug 20, 2019 93.16 94.50 92.80 93.12 938,010 -0.31(-0.34%)
Aug 19, 2019 93.93 94.27 92.01 93.43 1,489,629 +0.61(+0.66%)
Aug 16, 2019 92.43 93.47 92.03 92.82 1,168,862 +1.10(+1.20%)
Aug 15, 2019 92.30 93.03 91.02 91.72 1,489,411 -0.44(-0.48%)
Aug 14, 2019 94.35 94.98 92.09 92.16 1,355,770 -4.06(-4.22%)
Aug 13, 2019 94.93 97.90 93.52 96.23 1,346,707 +1.59(+1.68%)
Aug 12, 2019 98.64 98.64 94.26 94.64 1,616,497 -4.67(-4.70%)
Aug 09, 2019 100.18 101.93 99.17 99.31 1,009,945 -1.38(-1.38%)
Aug 08, 2019 97.79 101.10 97.56 100.69 1,183,842 +3.14(+3.22%)
Aug 07, 2019 96.48 97.90 95.74 97.56 1,003,537 -0.03(-0.03%)
Aug 06, 2019 95.24 97.79 94.80 97.58 1,235,288 +2.73(+2.88%)
Aug 05, 2019 97.47 97.60 94.11 94.85 1,647,141 -3.98(-4.03%)
Aug 02, 2019 99.41 99.79 98.38 98.83 1,155,755 -0.83(-0.83%)
Aug 01, 2019 100.66 101.43 98.39 99.66 1,467,019 -0.78(-0.78%)
Jul 31, 2019 100.69 101.93 99.65 100.44 1,394,374 -0.41(-0.40%)
Jul 30, 2019 101.45 102.14 100.58 100.85 883,449 -1.11(-1.09%)
Jul 29, 2019 101.43 102.42 100.81 101.96 1,188,784 +0.46(+0.46%)
Jul 26, 2019 103.42 103.67 101.02 101.50 1,577,152 -1.40(-1.36%)
Jul 25, 2019 96.93 103.23 96.93 102.90 3,054,185 -0.94(-0.91%)
Jul 24, 2019 102.63 104.33 102.38 103.84 1,517,715 +1.05(+1.02%)
Jul 23, 2019 104.29 104.48 101.39 102.79 1,575,518 -1.29(-1.24%)
Jul 22, 2019 103.99 105.41 103.41 104.08 1,245,907 +0.26(+0.25%)
Jul 19, 2019 104.23 105.47 103.15 103.82 1,379,778 +0.22(+0.21%)
Jul 18, 2019 102.49 103.99 101.54 103.60 1,501,441 +1.03(+1.01%)
Jul 17, 2019 103.54 103.56 102.43 102.57 941,250 -1.11(-1.07%)
Jul 16, 2019 104.31 104.51 103.55 103.68 1,057,498 +0.78(+0.76%)
Jul 15, 2019 104.24 104.44 102.21 102.89 902,882 -1.39(-1.34%)
Jul 12, 2019 102.59 104.81 102.40 104.28 969,971 +2.26(+2.22%)
Jul 11, 2019 102.11 102.70 101.17 102.02 1,264,373 +1.11(+1.10%)
Jul 10, 2019 101.81 101.82 99.96 100.92 825,120 -0.72(-0.71%)
Jul 09, 2019 101.83 102.51 100.93 101.64 881,220 -0.25(-0.25%)
Jul 08, 2019 101.57 102.33 101.55 101.89 722,124 -0.09(-0.09%)
Jul 05, 2019 101.05 102.26 100.64 101.98 880,167 +0.43(+0.43%)
Jul 03, 2019 101.00 101.57 100.08 101.54 1,051,651 -0.48(-0.47%)
Jul 02, 2019 102.23 102.83 101.51 102.02 1,142,612 -0.96(-0.93%)
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.