Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 88.34 88.88 86.69 88.29 1,427,756 -0.16(-0.18%)
Jul 30, 2019 88.27 88.89 86.44 88.44 1,492,418 +0.00(+0.00%)
Jul 29, 2019 88.27 88.88 86.99 88.44 978,338 -0.23(-0.26%)
Jul 26, 2019 88.94 89.41 87.41 88.67 944,740 -0.07(-0.08%)
Jul 25, 2019 88.72 90.28 88.50 88.74 1,076,608 +0.17(+0.19%)
Jul 24, 2019 87.87 89.63 87.30 88.57 932,139 +1.14(+1.31%)
Jul 23, 2019 86.57 88.02 85.98 87.43 1,004,012 +1.37(+1.59%)
Jul 22, 2019 88.02 88.82 85.99 86.06 872,658 -1.56(-1.78%)
Jul 19, 2019 87.70 88.96 87.22 87.62 1,104,379 +0.38(+0.43%)
Jul 18, 2019 88.88 89.09 86.54 87.24 1,630,279 -1.69(-1.90%)
Jul 17, 2019 87.53 89.50 87.53 88.93 2,962,659 -2.91(-3.17%)
Jul 16, 2019 90.11 92.24 89.75 91.84 1,049,126 +2.01(+2.23%)
Jul 15, 2019 89.12 90.93 88.92 89.83 1,828,032 +1.28(+1.45%)
Jul 12, 2019 88.03 89.81 87.78 88.55 1,293,830 +0.94(+1.08%)
Jul 11, 2019 87.08 87.85 86.30 87.61 1,769,845 +0.76(+0.88%)
Jul 10, 2019 89.67 89.81 86.69 86.85 1,671,478 -2.58(-2.89%)
Jul 09, 2019 91.10 91.10 89.25 89.43 1,238,478 -1.82(-1.99%)
Jul 08, 2019 91.66 93.00 91.18 91.24 858,309 -0.91(-0.99%)
Jul 05, 2019 93.21 93.23 90.87 92.16 908,179 -0.83(-0.90%)
Jul 03, 2019 93.46 93.88 92.33 92.99 666,354 -0.06(-0.06%)
Jul 02, 2019 94.49 94.49 91.72 93.05 1,018,575 -1.53(-1.62%)
Jul 01, 2019 96.53 98.09 93.44 94.58 2,044,995 +0.62(+0.66%)
Jun 28, 2019 92.45 94.27 92.45 93.96 1,182,738 +1.35(+1.46%)
Jun 27, 2019 94.26 94.82 91.71 92.61 869,322 -0.28(-0.30%)
Jun 26, 2019 91.16 93.84 90.89 92.89 1,055,602 +2.25(+2.49%)
Jun 25, 2019 91.82 91.82 90.39 90.64 997,641 -1.33(-1.45%)
Jun 24, 2019 92.18 93.51 91.33 91.97 1,257,220 -0.63(-0.68%)
Jun 21, 2019 89.85 92.62 89.33 92.59 2,204,226 +2.81(+3.13%)
Jun 20, 2019 88.51 89.84 88.23 89.78 1,073,201 +2.54(+2.91%)
Jun 19, 2019 89.09 89.74 86.94 87.24 947,351 -1.76(-1.97%)
Jun 18, 2019 88.47 91.59 88.43 89.00 1,334,010 +1.31(+1.49%)
Jun 17, 2019 87.08 88.83 86.69 87.69 1,068,700 +0.27(+0.31%)
Jun 14, 2019 88.76 88.84 86.95 87.42 1,223,126 -1.71(-1.92%)
Jun 13, 2019 87.60 89.29 87.24 89.13 746,730 +2.45(+2.83%)
Jun 12, 2019 87.80 88.19 86.51 86.68 1,446,507 -1.39(-1.58%)
Jun 11, 2019 89.80 91.35 87.96 88.07 1,143,764 -1.06(-1.19%)
Jun 10, 2019 87.90 90.85 87.90 89.13 929,475 +1.39(+1.58%)
Jun 07, 2019 87.25 88.46 86.23 87.74 1,361,614 +0.49(+0.56%)
Jun 06, 2019 88.32 88.56 86.01 87.25 1,119,437 -1.37(-1.55%)
Jun 05, 2019 91.04 91.75 87.32 88.62 1,569,004 -1.78(-1.97%)
Jun 04, 2019 88.62 90.91 87.61 90.40 2,034,481 +3.31(+3.80%)
Jun 03, 2019 84.04 89.03 84.04 87.09 3,356,847 +2.51(+2.97%)
May 31, 2019 82.25 85.13 81.92 84.58 2,897,573 +0.69(+0.83%)
May 30, 2019 89.35 90.74 83.72 83.89 7,995,127 -14.65(-14.87%)
May 29, 2019 103.26 103.77 98.05 98.54 2,487,796 -6.60(-6.28%)
May 28, 2019 106.00 107.21 104.53 105.14 1,391,924 -1.05(-0.99%)
May 24, 2019 107.69 108.16 105.68 106.20 1,357,182 +0.28(+0.26%)
May 23, 2019 107.93 107.93 104.06 105.92 1,597,681 -2.87(-2.64%)
May 22, 2019 108.77 111.26 108.60 108.79 1,984,820 +1.04(+0.97%)
May 21, 2019 105.67 108.07 105.11 107.75 1,084,953 +2.48(+2.36%)
May 20, 2019 106.80 107.20 104.94 105.27 1,073,385 -2.63(-2.44%)
May 17, 2019 108.65 109.81 107.84 107.90 807,951 -1.68(-1.53%)
May 16, 2019 110.14 111.10 109.35 109.57 811,933 -0.53(-0.48%)
May 15, 2019 110.92 111.60 109.78 110.10 1,189,369 -1.43(-1.28%)
May 14, 2019 111.98 112.74 110.02 111.53 1,326,817 -0.13(-0.12%)
May 13, 2019 115.39 116.44 111.18 111.66 1,580,620 -6.84(-5.77%)
May 10, 2019 119.24 120.01 115.44 118.50 991,123 -1.25(-1.04%)
May 09, 2019 120.21 120.67 117.45 119.75 1,092,706 -0.78(-0.65%)
May 08, 2019 120.63 122.49 119.71 120.53 892,106 -0.38(-0.31%)
May 07, 2019 122.08 122.43 119.37 120.91 1,059,018 -2.14(-1.74%)
May 06, 2019 123.71 124.05 122.18 123.05 758,405 -3.18(-2.52%)
May 03, 2019 127.14 127.67 125.45 126.23 687,449 -0.66(-0.52%)
May 02, 2019 127.65 129.22 126.64 126.89 742,784 -0.47(-0.37%)
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.