Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 93.62 94.06 92.84 93.09 734,460 -0.53(-0.57%)
Sep 27, 2019 93.59 93.95 92.62 93.62 618,941 +0.57(+0.61%)
Sep 26, 2019 92.88 93.38 92.54 93.05 536,754 +0.05(+0.05%)
Sep 25, 2019 92.04 93.24 92.04 93.00 565,580 +0.91(+0.98%)
Sep 24, 2019 92.54 93.34 91.83 92.10 1,013,862 -0.14(-0.15%)
Sep 23, 2019 91.67 92.79 91.44 92.24 616,951 -0.24(-0.26%)
Sep 20, 2019 93.03 93.23 92.15 92.48 1,030,713 -0.06(-0.06%)
Sep 19, 2019 92.76 93.50 92.54 92.54 625,146 -0.32(-0.34%)
Sep 18, 2019 91.81 92.91 91.53 92.85 801,266 +0.55(+0.60%)
Sep 17, 2019 92.43 92.55 91.56 92.30 728,068 -0.50(-0.53%)
Sep 16, 2019 92.61 93.43 92.56 92.80 405,061 -0.39(-0.42%)
Sep 13, 2019 93.64 94.79 93.14 93.19 868,785 +0.00(+0.00%)
Sep 12, 2019 92.81 93.35 92.09 93.19 820,292 +0.43(+0.46%)
Sep 11, 2019 91.44 92.79 90.46 92.76 967,458 +2.02(+2.23%)
Sep 10, 2019 89.25 90.76 88.58 90.74 1,018,332 +1.42(+1.59%)
Sep 09, 2019 89.65 89.65 88.58 89.32 1,192,325 +0.36(+0.41%)
Sep 06, 2019 90.04 90.46 88.69 88.95 1,182,908 -0.93(-1.03%)
Sep 05, 2019 88.08 90.12 88.08 89.88 941,909 +2.69(+3.09%)
Sep 04, 2019 87.33 87.62 86.76 87.19 951,215 +0.69(+0.80%)
Sep 03, 2019 86.70 87.03 85.50 86.50 1,042,693 -1.15(-1.31%)
Aug 30, 2019 87.07 87.85 86.79 87.65 1,136,918 +1.39(+1.62%)
Aug 29, 2019 85.47 86.57 85.42 86.25 1,040,604 +1.83(+2.17%)
Aug 28, 2019 82.34 84.48 82.22 84.42 705,985 +1.72(+2.08%)
Aug 27, 2019 83.15 83.31 82.09 82.70 939,928 +0.27(+0.33%)
Aug 26, 2019 82.87 83.22 80.97 82.43 648,412 +0.50(+0.61%)
Aug 23, 2019 84.09 84.27 81.56 81.93 783,064 -2.63(-3.11%)
Aug 22, 2019 85.63 85.95 84.16 84.56 792,161 -0.70(-0.82%)
Aug 21, 2019 85.97 86.27 84.85 85.26 749,575 +0.35(+0.42%)
Aug 20, 2019 84.60 85.22 83.94 84.90 676,610 +0.06(+0.07%)
Aug 19, 2019 85.41 85.41 84.61 84.85 951,575 +0.48(+0.57%)
Aug 16, 2019 83.25 84.87 83.13 84.36 639,828 +1.60(+1.93%)
Aug 15, 2019 82.18 82.86 81.73 82.76 703,012 +0.66(+0.80%)
Aug 14, 2019 83.44 83.95 81.98 82.10 1,040,497 -2.78(-3.28%)
Aug 13, 2019 83.39 86.45 83.19 84.88 598,047 +1.09(+1.30%)
Aug 12, 2019 85.31 85.42 83.70 83.80 558,669 -1.93(-2.26%)
Aug 09, 2019 85.90 86.49 85.24 85.73 897,480 -0.21(-0.25%)
Aug 08, 2019 84.82 86.39 84.50 85.94 1,030,135 +1.79(+2.13%)
Aug 07, 2019 83.43 84.38 82.68 84.15 996,397 -0.47(-0.56%)
Aug 06, 2019 84.12 84.94 83.47 84.62 848,724 +1.02(+1.22%)
Aug 05, 2019 84.93 84.99 83.00 83.60 1,192,027 -2.65(-3.07%)
Aug 02, 2019 87.92 88.42 86.09 86.25 945,978 -1.53(-1.74%)
Aug 01, 2019 89.89 90.19 87.53 87.78 1,197,676 -2.29(-2.54%)
Jul 31, 2019 90.85 91.11 89.22 90.06 982,345 -0.97(-1.06%)
Jul 30, 2019 88.41 91.03 88.41 91.03 671,541 +1.04(+1.16%)
Jul 29, 2019 91.46 91.46 89.92 89.99 599,240 -1.34(-1.47%)
Jul 26, 2019 91.49 92.03 91.13 91.33 679,186 -0.53(-0.58%)
Jul 25, 2019 90.96 92.00 89.97 91.86 1,268,712 +1.00(+1.10%)
Jul 24, 2019 90.30 91.16 89.54 90.86 1,126,530 -0.37(-0.41%)
Jul 23, 2019 90.67 91.33 89.78 91.24 1,417,873 +0.85(+0.94%)
Jul 22, 2019 91.25 91.76 90.03 90.39 1,374,055 -0.86(-0.94%)
Jul 19, 2019 91.02 92.18 90.88 91.25 1,273,527 +0.84(+0.93%)
Jul 18, 2019 88.33 91.58 87.19 90.41 2,112,216 +1.64(+1.84%)
Jul 17, 2019 92.14 92.14 88.60 88.77 1,447,420 -3.59(-3.89%)
Jul 16, 2019 92.08 92.82 91.72 92.36 700,767 -0.02(-0.02%)
Jul 15, 2019 92.97 93.09 92.06 92.38 692,865 -0.67(-0.72%)
Jul 12, 2019 91.15 93.08 91.11 93.05 919,309 +2.26(+2.49%)
Jul 11, 2019 91.68 92.00 89.94 90.79 1,226,355 -0.85(-0.92%)
Jul 10, 2019 94.00 94.08 91.60 91.64 1,068,136 -1.72(-1.84%)
Jul 09, 2019 93.40 93.72 93.03 93.36 1,078,901 -0.81(-0.86%)
Jul 08, 2019 95.32 95.32 93.69 94.17 786,678 -1.38(-1.44%)
Jul 05, 2019 95.38 95.87 94.38 95.54 1,095,773 -0.60(-0.63%)
Jul 03, 2019 95.17 96.22 95.07 96.15 691,982 +1.12(+1.17%)
Jul 02, 2019 95.31 95.96 94.70 95.03 1,621,845 -0.14(-0.15%)
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.