Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 97.84 100.00 96.93 98.80 375,060 +3.43(+3.60%)
Oct 30, 2019 94.68 95.39 90.58 95.37 280,100 +1.09(+1.16%)
Oct 29, 2019 91.94 95.64 91.62 94.28 219,921 -0.42(-0.44%)
Oct 28, 2019 96.87 96.87 93.96 94.70 232,351 -3.67(-3.73%)
Oct 25, 2019 101.76 102.02 94.97 98.37 546,500 +4.24(+4.50%)
Oct 24, 2019 93.80 94.89 93.10 94.13 377,328 +3.97(+4.40%)
Oct 23, 2019 90.49 91.30 90.07 90.16 113,441 +0.14(+0.16%)
Oct 22, 2019 90.15 91.19 88.60 90.02 149,384 -0.48(-0.53%)
Oct 21, 2019 94.66 95.10 89.95 90.50 309,935 -0.01(-0.01%)
Oct 18, 2019 89.86 91.20 89.54 90.51 211,900 +0.11(+0.12%)
Oct 17, 2019 90.36 91.92 89.80 90.40 251,629 +2.32(+2.63%)
Oct 16, 2019 87.76 88.53 86.33 88.08 226,638 +0.03(+0.03%)
Oct 15, 2019 90.21 90.42 87.54 88.05 232,102 -4.18(-4.53%)
Oct 14, 2019 90.85 93.11 90.64 92.23 218,419 +2.05(+2.27%)
Oct 11, 2019 90.44 90.94 87.54 90.18 371,300 -0.19(-0.21%)
Oct 10, 2019 92.10 92.10 88.80 90.37 314,714 -4.16(-4.40%)
Oct 09, 2019 95.50 95.58 93.15 94.53 264,565 +0.16(+0.17%)
Oct 08, 2019 94.28 95.22 92.43 94.37 427,740 +5.02(+5.62%)
Oct 07, 2019 90.30 91.85 88.90 89.35 203,555 -1.85(-2.03%)
Oct 04, 2019 89.06 91.93 88.40 91.20 311,400 -0.52(-0.57%)
Oct 03, 2019 90.51 95.04 90.47 91.72 510,584 +0.16(+0.17%)
Oct 02, 2019 89.89 93.18 89.04 91.56 572,893 +4.56(+5.24%)
Oct 01, 2019 84.17 87.87 83.47 87.00 540,777 +3.49(+4.18%)
Sep 30, 2019 85.17 86.58 82.20 83.51 553,972 -7.24(-7.98%)
Sep 27, 2019 88.99 93.20 87.90 90.75 689,400 -5.64(-5.85%)
Sep 26, 2019 98.10 100.11 95.82 96.39 487,678 -0.82(-0.84%)
Sep 25, 2019 107.90 108.95 96.21 97.21 733,325 -13.52(-12.21%)
Sep 24, 2019 106.11 110.86 103.75 110.73 587,498 -1.19(-1.06%)
Sep 23, 2019 108.01 111.96 107.82 111.92 587,981 +12.67(+12.77%)
Sep 20, 2019 96.91 99.54 96.33 99.25 291,400 +2.74(+2.84%)
Sep 19, 2019 98.35 98.67 96.35 96.51 183,262 +0.92(+0.96%)
Sep 18, 2019 98.65 100.34 92.49 95.59 617,775 -5.34(-5.29%)
Sep 17, 2019 98.59 102.00 97.24 100.93 369,107 +2.06(+2.08%)
Sep 16, 2019 98.18 100.41 96.53 98.87 568,370 +7.35(+8.03%)
Sep 13, 2019 102.21 102.85 90.92 91.52 904,200 -10.84(-10.59%)
Sep 12, 2019 103.73 106.00 101.40 102.36 1,044,231 -1.07(-1.03%)
Sep 11, 2019 100.41 103.72 100.28 103.43 355,502 +1.96(+1.93%)
Sep 10, 2019 103.47 104.31 101.45 101.47 347,642 +0.30(+0.30%)
Sep 09, 2019 103.04 104.39 100.76 101.17 654,218 -0.73(-0.72%)
Sep 06, 2019 113.91 115.81 100.64 101.90 1,376,700 -10.40(-9.26%)
Sep 05, 2019 124.04 124.19 109.29 112.30 1,384,118 -19.93(-15.07%)
Sep 04, 2019 126.61 132.23 125.89 132.23 769,122 +9.08(+7.37%)
Sep 03, 2019 117.10 123.68 115.85 123.15 734,316 +13.91(+12.73%)
Aug 30, 2019 108.08 111.00 106.00 109.24 523,900 +1.32(+1.22%)
Aug 29, 2019 112.81 113.86 103.91 107.92 939,790 -1.58(-1.44%)
Aug 28, 2019 108.91 110.71 106.27 109.50 695,727 +2.75(+2.58%)
Aug 27, 2019 103.27 107.00 102.42 106.75 622,422 +8.80(+8.98%)
Aug 26, 2019 97.63 99.76 96.58 97.95 511,589 +3.03(+3.19%)
Aug 23, 2019 89.52 95.12 88.79 94.92 524,400 +6.46(+7.30%)
Aug 22, 2019 88.61 89.84 88.31 88.46 186,436 -1.33(-1.48%)
Aug 21, 2019 88.69 90.65 88.38 89.79 261,410 -0.15(-0.17%)
Aug 20, 2019 87.74 90.57 87.61 89.94 340,803 +4.51(+5.28%)
Aug 19, 2019 86.85 88.00 85.37 85.43 418,507 -3.97(-4.44%)
Aug 16, 2019 90.68 91.49 88.71 89.40 367,200 -1.72(-1.89%)
Aug 15, 2019 91.01 92.10 90.32 91.12 301,758 +0.38(+0.42%)
Aug 14, 2019 91.00 92.82 88.78 90.74 549,389 +3.70(+4.25%)
Aug 13, 2019 92.34 92.43 80.53 87.04 1,043,386 -1.87(-2.10%)
Aug 12, 2019 87.03 90.52 86.79 88.91 451,723 +1.28(+1.46%)
Aug 09, 2019 87.03 89.00 86.06 87.63 346,200 -0.18(-0.20%)
Aug 08, 2019 85.96 89.39 85.22 87.81 569,929 -1.65(-1.84%)
Aug 07, 2019 87.63 92.25 87.31 89.46 1,104,786 +9.12(+11.35%)
Aug 06, 2019 80.58 80.98 79.35 80.34 303,754 +0.69(+0.87%)
Aug 05, 2019 80.06 81.85 77.80 79.65 534,388 +2.40(+3.11%)
Aug 02, 2019 75.75 78.63 75.60 77.25 399,800 -2.38(-2.99%)
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.