Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 96.11 96.69 94.45 95.32 2,308,779 -0.75(-0.78%)
Jul 30, 2019 95.82 96.38 95.53 96.07 997,020 -0.09(-0.09%)
Jul 29, 2019 96.01 96.57 95.92 96.16 1,892,598 +0.19(+0.20%)
Jul 26, 2019 95.95 96.23 95.11 95.97 1,939,447 +0.80(+0.84%)
Jul 25, 2019 93.29 95.66 93.29 95.17 2,085,794 +1.08(+1.14%)
Jul 24, 2019 94.39 94.99 91.31 94.10 3,021,023 +0.19(+0.20%)
Jul 23, 2019 92.39 94.05 91.96 93.91 3,900,978 +1.86(+2.02%)
Jul 22, 2019 93.56 93.65 91.57 92.06 3,120,310 -1.27(-1.36%)
Jul 19, 2019 95.55 95.66 93.28 93.33 3,113,872 -2.54(-2.65%)
Jul 18, 2019 96.34 96.38 95.21 95.87 1,751,664 -0.66(-0.69%)
Jul 17, 2019 98.35 98.63 96.39 96.53 1,871,678 -2.08(-2.11%)
Jul 16, 2019 97.69 98.73 97.44 98.61 3,381,625 +0.67(+0.69%)
Jul 15, 2019 98.42 98.42 97.55 97.94 2,000,965 -0.34(-0.34%)
Jul 12, 2019 98.04 99.45 97.81 98.28 2,750,656 -1.15(-1.15%)
Jul 11, 2019 98.00 99.55 97.54 99.42 1,496,191 +1.49(+1.52%)
Jul 10, 2019 98.01 98.26 96.93 97.93 2,250,830 +0.19(+0.19%)
Jul 09, 2019 97.78 98.16 97.26 97.74 2,094,727 -1.17(-1.19%)
Jul 08, 2019 99.00 99.15 98.04 98.92 1,804,888 -0.40(-0.41%)
Jul 05, 2019 99.05 99.38 98.32 99.32 1,218,586 -0.04(-0.04%)
Jul 03, 2019 99.25 99.85 98.89 99.36 1,165,511 +0.25(+0.25%)
Jul 02, 2019 98.04 99.16 97.42 99.11 2,910,208 +1.08(+1.10%)
Jul 01, 2019 97.74 98.08 96.87 98.04 3,018,987 +1.54(+1.60%)
Jun 28, 2019 95.43 96.50 95.33 96.50 3,646,643 +1.19(+1.25%)
Jun 27, 2019 93.67 95.65 93.51 95.30 1,588,721 +1.98(+2.13%)
Jun 26, 2019 92.50 93.66 92.07 93.32 1,657,672 +1.25(+1.36%)
Jun 25, 2019 94.29 94.56 91.83 92.06 2,350,725 -2.23(-2.37%)
Jun 24, 2019 95.08 95.21 93.87 94.30 1,305,714 -0.62(-0.66%)
Jun 21, 2019 95.33 95.80 94.86 94.92 2,135,033 -0.72(-0.75%)
Jun 20, 2019 94.49 95.86 94.36 95.64 2,198,668 +1.10(+1.16%)
Jun 19, 2019 93.69 94.84 93.36 94.54 1,582,104 +0.65(+0.69%)
Jun 18, 2019 92.63 94.08 92.35 93.89 1,663,348 +1.87(+2.03%)
Jun 17, 2019 92.12 92.48 91.53 92.03 962,602 -0.21(-0.22%)
Jun 14, 2019 91.76 92.43 91.24 92.23 898,417 +0.39(+0.42%)
Jun 13, 2019 92.37 92.57 91.47 91.85 1,138,583 -0.32(-0.34%)
Jun 12, 2019 92.80 93.45 92.06 92.16 905,987 -0.57(-0.62%)
Jun 11, 2019 92.65 93.61 92.01 92.74 1,122,980 +0.89(+0.97%)
Jun 10, 2019 91.74 92.98 91.66 91.85 1,869,101 +0.51(+0.56%)
Jun 07, 2019 90.23 92.19 90.23 91.33 1,805,950 +1.49(+1.66%)
Jun 06, 2019 89.12 89.92 89.02 89.84 1,393,867 +0.99(+1.11%)
Jun 05, 2019 89.31 89.83 88.48 88.86 1,800,159 -0.32(-0.35%)
Jun 04, 2019 88.34 89.19 87.79 89.17 2,307,476 +1.87(+2.14%)
Jun 03, 2019 88.02 88.36 86.79 87.31 2,685,463 -1.00(-1.13%)
May 31, 2019 87.67 88.97 87.31 88.30 1,979,253 -0.22(-0.25%)
May 30, 2019 88.08 89.35 88.01 88.52 1,618,667 +0.74(+0.84%)
May 29, 2019 87.87 87.97 86.84 87.78 2,041,291 -0.29(-0.33%)
May 28, 2019 89.17 89.35 87.93 88.07 1,908,458 -0.70(-0.79%)
May 24, 2019 90.03 90.40 88.34 88.77 2,696,974 -0.74(-0.83%)
May 23, 2019 90.21 91.33 89.30 89.51 5,331,537 -1.34(-1.48%)
May 22, 2019 90.38 91.41 90.38 90.85 1,398,466 -0.09(-0.10%)
May 21, 2019 90.95 91.38 90.81 90.94 2,531,905 +0.63(+0.70%)
May 20, 2019 90.95 91.13 89.94 90.31 2,494,541 -1.44(-1.57%)
May 17, 2019 91.60 92.25 91.44 91.75 1,732,112 -1.11(-1.19%)
May 16, 2019 92.63 93.44 92.47 92.85 1,621,265 +0.54(+0.59%)
May 15, 2019 90.19 92.66 89.79 92.31 2,297,554 +1.88(+2.08%)
May 14, 2019 88.65 91.05 88.65 90.43 2,292,945 +2.34(+2.65%)
May 13, 2019 88.70 88.94 87.63 88.09 1,957,151 -2.13(-2.36%)
May 10, 2019 89.09 90.57 88.44 90.22 1,808,036 +0.38(+0.43%)
May 09, 2019 88.75 90.13 88.48 89.84 1,799,439 +0.43(+0.49%)
May 08, 2019 88.89 89.77 88.65 89.40 2,305,967 +0.21(+0.23%)
May 07, 2019 90.03 90.71 88.65 89.20 1,921,445 -1.78(-1.96%)
May 06, 2019 90.02 91.36 89.72 90.98 2,413,255 -1.02(-1.10%)
May 03, 2019 90.31 92.12 90.12 92.00 2,596,097 +2.07(+2.30%)
May 02, 2019 91.13 91.40 89.19 89.93 2,590,884 -1.35(-1.48%)
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.