Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 87.32 87.72 84.67 86.58 911,992 -1.21(-1.38%)
Oct 30, 2019 88.00 88.51 86.86 87.80 628,727 -0.04(-0.05%)
Oct 29, 2019 88.83 89.02 87.65 87.84 872,925 -1.24(-1.39%)
Oct 28, 2019 90.35 92.60 89.02 89.08 1,125,931 -3.08(-3.34%)
Oct 25, 2019 88.43 92.75 88.43 92.16 803,710 +1.92(+2.12%)
Oct 24, 2019 91.52 91.81 88.99 90.24 663,812 -0.90(-0.99%)
Oct 23, 2019 91.68 91.86 90.11 91.14 895,785 -0.64(-0.69%)
Oct 22, 2019 88.89 92.13 88.38 91.78 1,175,070 +3.02(+3.40%)
Oct 21, 2019 87.89 89.73 87.89 88.76 897,291 +1.95(+2.24%)
Oct 18, 2019 85.50 86.99 84.96 86.81 802,904 +0.01(+0.01%)
Oct 17, 2019 87.92 88.40 86.14 86.80 957,396 -0.27(-0.31%)
Oct 16, 2019 86.85 88.16 86.78 87.07 641,794 +0.09(+0.10%)
Oct 15, 2019 86.59 88.08 85.97 86.98 592,218 +0.62(+0.71%)
Oct 14, 2019 86.35 87.14 84.71 86.37 832,842 -0.77(-0.89%)
Oct 11, 2019 84.66 88.12 84.66 87.14 1,205,162 +3.89(+4.68%)
Oct 10, 2019 82.46 84.30 82.02 83.25 1,132,327 +1.03(+1.26%)
Oct 09, 2019 81.40 82.70 81.09 82.21 920,310 +1.94(+2.41%)
Oct 08, 2019 81.92 82.21 79.90 80.28 1,082,084 -2.88(-3.46%)
Oct 07, 2019 83.71 84.20 82.97 83.16 996,067 -0.76(-0.91%)
Oct 04, 2019 83.38 84.12 82.23 83.92 1,372,770 +0.61(+0.73%)
Oct 03, 2019 82.33 83.46 80.58 83.32 1,240,760 +0.96(+1.17%)
Oct 02, 2019 84.03 84.53 82.09 82.35 1,221,629 -2.74(-3.22%)
Oct 01, 2019 88.11 89.11 85.09 85.09 1,592,010 -2.55(-2.91%)
Sep 30, 2019 87.14 88.09 86.88 87.65 758,177 +0.51(+0.58%)
Sep 27, 2019 86.52 88.48 86.31 87.14 769,584 +0.93(+1.08%)
Sep 26, 2019 86.79 87.04 85.84 86.21 926,341 -0.48(-0.55%)
Sep 25, 2019 85.39 87.16 85.03 86.68 924,201 +1.50(+1.76%)
Sep 24, 2019 86.95 86.95 84.21 85.18 851,828 -1.24(-1.44%)
Sep 23, 2019 84.70 87.14 83.87 86.43 1,096,786 +0.88(+1.03%)
Sep 20, 2019 86.78 88.16 85.44 85.54 1,440,517 -0.63(-0.73%)
Sep 19, 2019 88.57 88.57 85.56 86.17 1,069,590 -2.26(-2.56%)
Sep 18, 2019 87.22 88.53 86.68 88.43 983,658 +0.57(+0.64%)
Sep 17, 2019 89.71 89.71 86.83 87.87 1,395,185 -2.16(-2.39%)
Sep 16, 2019 88.77 90.67 88.16 90.02 1,230,048 +0.01(+0.01%)
Sep 13, 2019 90.46 92.19 89.79 90.01 1,037,353 +0.22(+0.24%)
Sep 12, 2019 89.20 90.31 87.13 89.79 1,414,693 -0.01(-0.01%)
Sep 11, 2019 89.77 90.42 86.96 89.80 1,469,294 -0.14(-0.15%)
Sep 10, 2019 88.24 90.18 88.02 89.94 2,031,350 +1.34(+1.51%)
Sep 09, 2019 85.16 88.72 84.94 88.60 1,985,227 +3.77(+4.45%)
Sep 06, 2019 84.42 85.38 83.44 84.83 1,928,944 +0.82(+0.98%)
Sep 05, 2019 81.97 84.18 81.97 84.00 2,177,690 +3.46(+4.29%)
Sep 04, 2019 78.54 81.23 78.03 80.54 3,332,306 +6.74(+9.13%)
Sep 03, 2019 75.05 75.51 73.59 73.81 2,453,087 -1.49(-1.98%)
Aug 30, 2019 75.99 78.11 75.23 75.30 1,891,195 -0.20(-0.26%)
Aug 29, 2019 77.06 78.84 72.92 75.50 4,024,839 +4.44(+6.25%)
Aug 28, 2019 68.82 71.41 68.51 71.06 1,461,752 +1.75(+2.52%)
Aug 27, 2019 70.57 70.99 69.13 69.31 1,121,394 -0.67(-0.95%)
Aug 26, 2019 69.38 70.30 68.63 69.98 1,144,449 +1.46(+2.13%)
Aug 23, 2019 71.05 71.85 68.27 68.52 2,139,564 -3.70(-5.13%)
Aug 22, 2019 71.49 72.82 71.23 72.22 1,331,885 +0.74(+1.04%)
Aug 21, 2019 72.06 72.23 70.82 71.48 735,266 +0.15(+0.21%)
Aug 20, 2019 70.89 71.50 70.27 71.33 878,107 -0.12(-0.17%)
Aug 19, 2019 71.73 72.43 71.40 71.45 1,143,684 +1.23(+1.75%)
Aug 16, 2019 69.09 70.93 68.71 70.22 1,370,880 +1.52(+2.21%)
Aug 15, 2019 69.05 69.47 66.93 68.70 2,433,440 -0.17(-0.25%)
Aug 14, 2019 71.49 71.49 68.11 68.87 1,889,454 -5.27(-7.11%)
Aug 13, 2019 71.22 76.62 70.99 74.14 2,130,467 +2.58(+3.61%)
Aug 12, 2019 73.49 73.72 70.96 71.56 1,257,968 -2.57(-3.47%)
Aug 09, 2019 77.50 77.59 74.08 74.13 1,111,933 -3.89(-4.99%)
Aug 08, 2019 77.81 78.46 77.23 78.02 1,362,278 +0.71(+0.92%)
Aug 07, 2019 76.75 77.65 75.87 77.30 1,395,914 +0.00(+0.00%)
Aug 06, 2019 76.44 77.71 75.63 77.30 1,425,862 +1.25(+1.64%)
Aug 05, 2019 78.36 78.42 75.06 76.05 2,226,975 -3.87(-4.84%)
Aug 02, 2019 82.04 83.80 79.92 79.93 2,213,895 -2.28(-2.78%)
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.