Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 91.62 91.99 89.20 90.91 226,900 -0.70(-0.76%)
Aug 29, 2019 91.82 92.89 90.42 91.61 202,992 +0.92(+1.01%)
Aug 28, 2019 90.01 91.20 88.68 90.69 275,912 +0.32(+0.35%)
Aug 27, 2019 93.38 94.24 90.01 90.37 319,638 -2.46(-2.65%)
Aug 26, 2019 94.49 94.49 91.31 92.83 213,305 +0.28(+0.30%)
Aug 23, 2019 95.64 97.67 91.95 92.55 290,000 -3.35(-3.49%)
Aug 22, 2019 97.52 97.68 95.00 95.90 224,911 -1.58(-1.62%)
Aug 21, 2019 96.52 97.78 95.28 97.48 454,067 +1.77(+1.85%)
Aug 20, 2019 96.90 97.55 95.64 95.71 217,906 -1.37(-1.41%)
Aug 19, 2019 96.26 97.84 94.65 97.08 572,999 +2.14(+2.25%)
Aug 16, 2019 91.96 95.03 90.87 94.94 317,600 +3.17(+3.45%)
Aug 15, 2019 93.91 94.19 91.26 91.77 261,661 -1.83(-1.96%)
Aug 14, 2019 91.83 95.98 91.61 93.60 536,744 -0.45(-0.48%)
Aug 13, 2019 90.08 94.32 90.08 94.05 421,558 +3.14(+3.45%)
Aug 12, 2019 93.92 94.40 90.07 90.91 425,780 -3.15(-3.35%)
Aug 09, 2019 93.06 94.75 91.51 94.06 447,500 +0.18(+0.19%)
Aug 08, 2019 90.56 94.93 90.10 93.88 464,028 +3.67(+4.07%)
Aug 07, 2019 90.37 91.99 88.69 90.21 427,801 -1.45(-1.58%)
Aug 06, 2019 91.50 92.53 88.23 91.66 312,691 +2.15(+2.40%)
Aug 05, 2019 93.62 93.66 88.75 89.51 700,210 -5.55(-5.84%)
Aug 02, 2019 94.09 97.49 93.57 95.06 454,800 -0.29(-0.30%)
Aug 01, 2019 93.36 98.16 93.32 95.35 721,865 +3.84(+4.20%)
Jul 31, 2019 95.45 96.92 91.01 91.51 987,631 -3.99(-4.18%)
Jul 30, 2019 106.16 106.67 94.04 95.50 1,434,887 -11.95(-11.12%)
Jul 29, 2019 108.11 109.14 105.69 107.45 343,125 -0.64(-0.59%)
Jul 26, 2019 107.55 108.54 106.30 108.09 243,100 +1.01(+0.94%)
Jul 25, 2019 110.21 110.67 106.83 107.08 361,127 -3.42(-3.10%)
Jul 24, 2019 110.12 112.07 109.29 110.50 361,463 +0.43(+0.39%)
Jul 23, 2019 112.59 113.14 109.66 110.07 383,231 -1.69(-1.51%)
Jul 22, 2019 114.23 115.48 111.51 111.76 309,372 -1.79(-1.58%)
Jul 19, 2019 114.95 116.50 113.53 113.55 207,600 -1.33(-1.16%)
Jul 18, 2019 112.16 115.54 112.08 114.88 288,230 +2.48(+2.21%)
Jul 17, 2019 116.92 116.92 112.16 112.40 334,522 -4.52(-3.87%)
Jul 16, 2019 116.51 118.82 115.89 116.92 185,750 +0.39(+0.33%)
Jul 15, 2019 116.58 118.27 115.01 116.53 304,820 +0.47(+0.40%)
Jul 12, 2019 114.81 117.30 113.38 116.06 247,000 +1.48(+1.29%)
Jul 11, 2019 120.29 120.43 113.46 114.58 361,751 -5.58(-4.64%)
Jul 10, 2019 118.87 120.76 117.66 120.16 292,332 +3.18(+2.72%)
Jul 09, 2019 116.24 119.00 116.24 116.98 263,821 +0.38(+0.33%)
Jul 08, 2019 116.50 118.70 115.23 116.60 360,184 -0.37(-0.32%)
Jul 05, 2019 116.59 117.99 115.93 116.97 261,400 -0.20(-0.17%)
Jul 03, 2019 115.25 117.73 113.30 117.17 346,600 +2.82(+2.47%)
Jul 02, 2019 114.53 115.73 113.51 114.35 300,244 -0.50(-0.44%)
Jul 01, 2019 116.24 116.24 113.35 114.85 354,006 +0.70(+0.61%)
Jun 28, 2019 114.29 115.70 113.35 114.15 960,800 +0.11(+0.10%)
Jun 27, 2019 112.29 114.32 111.47 114.04 333,053 +2.74(+2.46%)
Jun 26, 2019 109.55 113.00 109.55 111.30 306,452 +1.75(+1.60%)
Jun 25, 2019 110.12 112.46 109.33 109.55 280,947 -0.33(-0.30%)
Jun 24, 2019 111.92 112.50 109.71 109.88 293,176 -2.01(-1.80%)
Jun 21, 2019 111.83 113.26 109.42 111.89 690,000 -0.40(-0.36%)
Jun 20, 2019 115.54 115.60 112.25 112.29 315,039 -1.97(-1.72%)
Jun 19, 2019 114.82 116.88 113.56 114.26 335,334 -0.03(-0.03%)
Jun 18, 2019 112.63 115.00 110.07 114.29 326,314 +2.91(+2.61%)
Jun 17, 2019 108.20 111.50 106.96 111.38 364,693 +3.97(+3.70%)
Jun 14, 2019 113.81 113.81 107.15 107.41 398,500 -6.37(-5.60%)
Jun 13, 2019 110.87 114.16 109.68 113.78 263,294 +3.45(+3.13%)
Jun 12, 2019 107.35 110.50 107.17 110.33 223,672 +2.70(+2.51%)
Jun 11, 2019 111.69 111.75 106.11 107.63 387,659 -3.85(-3.45%)
Jun 10, 2019 113.91 115.24 111.09 111.48 207,147 -2.08(-1.83%)
Jun 07, 2019 114.06 115.17 112.88 113.56 283,200 -0.03(-0.03%)
Jun 06, 2019 113.84 114.50 110.53 113.59 322,816 -0.15(-0.13%)
Jun 05, 2019 115.32 115.50 113.03 113.74 220,940 -1.12(-0.98%)
Jun 04, 2019 111.66 116.04 111.66 114.86 569,450 +4.71(+4.28%)
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.