Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 95.18 96.60 95.18 96.21 4,252,959 +1.15(+1.21%)
Sep 27, 2019 95.57 96.12 94.33 95.05 3,513,218 -0.07(-0.07%)
Sep 26, 2019 95.60 95.64 94.13 95.13 4,920,712 +0.28(+0.30%)
Sep 25, 2019 96.53 96.73 94.06 94.84 7,658,351 -1.66(-1.72%)
Sep 24, 2019 97.94 98.75 96.48 96.50 7,091,992 -1.18(-1.21%)
Sep 23, 2019 97.64 98.16 97.56 97.68 3,893,353 -0.30(-0.31%)
Sep 20, 2019 98.23 98.35 97.51 97.98 8,397,901 +0.15(+0.15%)
Sep 19, 2019 97.23 98.46 97.05 97.83 4,233,407 +0.89(+0.92%)
Sep 18, 2019 96.50 97.22 95.94 96.94 6,274,777 +0.58(+0.60%)
Sep 17, 2019 96.10 96.97 96.02 96.36 4,917,512 +0.26(+0.27%)
Sep 16, 2019 96.50 96.75 95.90 96.10 3,859,883 -0.55(-0.57%)
Sep 13, 2019 96.94 97.36 96.33 96.65 7,748,609 -0.63(-0.64%)
Sep 12, 2019 96.50 98.03 96.40 97.27 5,904,218 +1.54(+1.61%)
Sep 11, 2019 95.35 96.38 94.74 95.73 7,045,635 +1.01(+1.07%)
Sep 10, 2019 94.49 94.81 93.48 94.72 5,746,125 -0.40(-0.42%)
Sep 09, 2019 95.88 96.28 94.78 95.12 5,279,596 -0.67(-0.70%)
Sep 06, 2019 95.06 95.84 94.67 95.78 5,089,145 +0.85(+0.90%)
Sep 05, 2019 95.85 95.85 94.50 94.93 4,707,102 +0.05(+0.06%)
Sep 04, 2019 95.08 95.26 94.44 94.88 4,905,819 +0.17(+0.18%)
Sep 03, 2019 94.51 94.87 94.11 94.71 4,947,557 -0.37(-0.39%)
Aug 30, 2019 95.56 95.57 94.58 95.08 4,285,530 +0.08(+0.08%)
Aug 29, 2019 95.56 95.79 94.56 95.00 4,530,832 -0.18(-0.19%)
Aug 28, 2019 94.28 95.58 94.27 95.18 4,453,033 +0.41(+0.43%)
Aug 27, 2019 94.27 95.03 94.25 94.77 5,026,264 +0.57(+0.61%)
Aug 26, 2019 93.95 94.26 93.56 94.20 3,509,322 +0.74(+0.79%)
Aug 23, 2019 94.88 95.20 93.02 93.46 6,032,558 -1.57(-1.65%)
Aug 22, 2019 95.18 95.45 94.50 95.03 4,995,773 +0.04(+0.04%)
Aug 21, 2019 93.95 95.19 93.83 94.99 7,432,245 +0.78(+0.82%)
Aug 20, 2019 95.16 96.68 94.07 94.22 12,817,221 +2.41(+2.62%)
Aug 19, 2019 91.21 92.03 90.79 91.81 6,924,233 +1.25(+1.38%)
Aug 16, 2019 90.34 90.81 89.82 90.56 5,399,039 +0.89(+0.99%)
Aug 15, 2019 88.82 90.00 88.68 89.67 4,954,245 +0.72(+0.81%)
Aug 14, 2019 89.45 90.12 88.84 88.95 5,350,318 -1.30(-1.44%)
Aug 13, 2019 89.25 90.51 89.03 90.24 4,199,378 +1.10(+1.24%)
Aug 12, 2019 89.60 89.90 88.70 89.14 2,723,321 -0.46(-0.51%)
Aug 09, 2019 89.78 90.76 89.41 89.60 7,491,593 -0.54(-0.60%)
Aug 08, 2019 89.48 90.42 88.95 90.14 5,618,236 +0.78(+0.88%)
Aug 07, 2019 88.44 89.75 87.36 89.35 4,486,822 +0.13(+0.15%)
Aug 06, 2019 88.13 89.26 87.55 89.22 5,431,307 +1.52(+1.74%)
Aug 05, 2019 88.40 89.47 86.74 87.69 5,218,224 -2.49(-2.76%)
Aug 02, 2019 89.91 90.56 89.40 90.18 4,121,448 -0.04(-0.04%)
Aug 01, 2019 89.77 91.40 89.49 90.22 4,865,446 +0.38(+0.42%)
Jul 31, 2019 91.24 91.61 89.22 89.84 7,871,777 -1.60(-1.74%)
Jul 30, 2019 90.74 91.54 90.34 91.43 4,416,726 +0.43(+0.47%)
Jul 29, 2019 90.39 91.18 90.07 91.00 3,553,121 +0.63(+0.69%)
Jul 26, 2019 90.33 91.03 89.80 90.37 3,989,252 +0.41(+0.45%)
Jul 25, 2019 89.97 90.12 89.43 89.97 3,412,658 -0.21(-0.23%)
Jul 24, 2019 89.76 90.22 89.25 90.18 3,892,004 +0.63(+0.71%)
Jul 23, 2019 89.50 89.85 89.11 89.55 3,749,684 +0.33(+0.37%)
Jul 22, 2019 89.11 89.77 88.97 89.22 3,473,812 +0.39(+0.44%)
Jul 19, 2019 89.96 90.54 88.82 88.83 6,005,552 -0.48(-0.53%)
Jul 18, 2019 88.66 89.75 88.65 89.31 4,451,435 +0.37(+0.42%)
Jul 17, 2019 88.36 89.29 87.99 88.94 6,330,739 +0.93(+1.05%)
Jul 16, 2019 88.11 88.36 87.72 88.01 4,122,279 +0.04(+0.05%)
Jul 15, 2019 87.50 88.01 87.21 87.97 3,490,328 +0.50(+0.57%)
Jul 12, 2019 88.01 88.13 86.77 87.47 4,023,181 -0.66(-0.75%)
Jul 11, 2019 87.77 88.13 87.20 88.13 4,517,870 +1.01(+1.16%)
Jul 10, 2019 86.80 87.20 86.37 87.11 3,951,094 +0.36(+0.42%)
Jul 09, 2019 86.72 87.34 86.47 86.75 6,428,592 +0.37(+0.43%)
Jul 08, 2019 86.51 86.71 85.92 86.38 4,975,614 -0.08(-0.09%)
Jul 05, 2019 86.28 86.67 85.87 86.46 2,632,343 -0.14(-0.16%)
Jul 03, 2019 85.94 86.60 85.78 86.60 2,653,768 +0.67(+0.78%)
Jul 02, 2019 85.98 86.42 85.59 85.94 3,856,913 -0.04(-0.05%)
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.