Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 88.08 88.26 86.72 87.39 1,662,875 -0.77(-0.87%)
Jul 30, 2019 87.97 88.70 86.77 88.16 917,305 -0.17(-0.19%)
Jul 29, 2019 88.50 88.83 87.47 88.33 1,157,855 -0.28(-0.32%)
Jul 26, 2019 89.71 89.79 88.45 88.61 1,572,500 -0.73(-0.82%)
Jul 25, 2019 89.12 90.42 88.20 89.34 2,548,743 +0.01(+0.01%)
Jul 24, 2019 90.33 91.54 86.43 89.33 4,663,961 +1.06(+1.20%)
Jul 23, 2019 87.43 88.27 86.96 88.27 1,820,299 +1.43(+1.65%)
Jul 22, 2019 87.97 88.00 86.83 86.84 1,388,584 -0.50(-0.57%)
Jul 19, 2019 88.02 88.58 87.28 87.34 2,413,300 +0.18(+0.21%)
Jul 18, 2019 86.58 87.28 86.19 87.16 1,748,603 +0.72(+0.83%)
Jul 17, 2019 87.96 88.08 86.35 86.44 1,441,812 -1.87(-2.12%)
Jul 16, 2019 88.48 88.69 88.12 88.31 1,433,013 -0.13(-0.15%)
Jul 15, 2019 89.06 89.10 87.79 88.44 1,176,474 -0.44(-0.50%)
Jul 12, 2019 88.57 89.16 88.26 88.88 1,528,200 +1.01(+1.15%)
Jul 11, 2019 86.90 87.94 86.59 87.87 1,157,385 +1.03(+1.19%)
Jul 10, 2019 86.86 87.21 86.43 86.84 1,085,526 +0.08(+0.09%)
Jul 09, 2019 87.93 88.15 86.58 86.76 1,200,032 -1.60(-1.81%)
Jul 08, 2019 87.43 88.50 86.21 88.36 1,173,152 +0.55(+0.63%)
Jul 05, 2019 87.58 87.88 86.89 87.81 961,800 -0.13(-0.15%)
Jul 03, 2019 87.08 88.19 86.91 87.94 975,300 +1.22(+1.41%)
Jul 02, 2019 88.15 88.37 86.40 86.72 1,334,010 -1.61(-1.82%)
Jul 01, 2019 88.37 89.11 87.69 88.33 1,287,292 +0.98(+1.12%)
Jun 28, 2019 86.78 88.16 86.71 87.35 5,908,400 +0.65(+0.75%)
Jun 27, 2019 86.36 86.81 85.81 86.70 1,244,444 +1.00(+1.17%)
Jun 26, 2019 85.66 86.29 85.42 85.70 1,359,970 +0.29(+0.34%)
Jun 25, 2019 87.77 88.11 85.33 85.41 1,588,211 -2.44(-2.78%)
Jun 24, 2019 88.24 88.81 87.70 87.85 1,394,256 -0.52(-0.59%)
Jun 21, 2019 89.09 89.28 88.01 88.37 2,884,300 -0.24(-0.27%)
Jun 20, 2019 89.00 89.19 88.16 88.61 1,712,946 +0.26(+0.29%)
Jun 19, 2019 88.40 88.99 87.91 88.35 1,143,243 +0.05(+0.06%)
Jun 18, 2019 87.79 88.64 87.50 88.30 1,827,754 +1.12(+1.28%)
Jun 17, 2019 87.17 87.94 87.08 87.18 1,318,696 -0.08(-0.09%)
Jun 14, 2019 86.89 87.52 86.33 87.26 1,220,800 +0.43(+0.50%)
Jun 13, 2019 85.48 86.98 85.48 86.83 1,418,172 +2.06(+2.43%)
Jun 12, 2019 85.66 86.06 84.66 84.77 1,192,015 -0.71(-0.83%)
Jun 11, 2019 86.09 86.73 85.35 85.48 918,463 -0.21(-0.25%)
Jun 10, 2019 85.28 86.49 85.24 85.69 1,279,923 +0.98(+1.16%)
Jun 07, 2019 84.53 84.92 84.03 84.71 1,297,300 +0.25(+0.30%)
Jun 06, 2019 85.56 85.61 83.96 84.46 2,115,965 -1.28(-1.49%)
Jun 05, 2019 85.64 86.19 84.58 85.74 1,223,522 +0.64(+0.75%)
Jun 04, 2019 83.58 85.18 83.42 85.10 1,859,095 +2.14(+2.58%)
Jun 03, 2019 81.85 83.75 81.55 82.96 1,813,767 +1.08(+1.32%)
May 31, 2019 81.59 82.24 80.76 81.88 2,605,300 -0.85(-1.03%)
May 30, 2019 81.91 82.82 81.05 82.73 2,114,034 +0.50(+0.61%)
May 29, 2019 82.00 82.91 81.17 82.23 2,437,990 -0.52(-0.63%)
May 28, 2019 84.50 84.53 82.68 82.75 2,658,485 -1.29(-1.53%)
May 24, 2019 84.94 85.19 83.29 84.04 2,645,200 -0.05(-0.06%)
May 23, 2019 85.01 85.86 83.52 84.09 3,161,918 -6.24(-6.91%)
May 22, 2019 85.71 90.57 85.46 90.33 4,812,594 -1.77(-1.92%)
May 21, 2019 90.95 92.71 90.28 92.10 2,622,035 +1.49(+1.64%)
May 20, 2019 90.14 91.08 89.69 90.61 1,902,520 -0.19(-0.21%)
May 17, 2019 90.93 91.69 90.56 90.80 1,627,700 -0.50(-0.55%)
May 16, 2019 91.00 92.17 90.84 91.30 1,469,387 +0.60(+0.66%)
May 15, 2019 89.64 91.15 89.28 90.70 1,328,401 +0.35(+0.39%)
May 14, 2019 90.38 90.84 89.13 90.35 2,031,238 +0.23(+0.26%)
May 13, 2019 91.25 91.72 89.87 90.12 2,146,926 -2.79(-3.00%)
May 10, 2019 93.68 93.81 91.09 92.91 1,863,000 -1.13(-1.20%)
May 09, 2019 93.47 94.27 92.43 94.04 1,383,474 +0.32(+0.34%)
May 08, 2019 93.69 94.40 93.10 93.72 1,400,178 +0.08(+0.09%)
May 07, 2019 93.12 94.12 92.92 93.64 1,621,708 -0.22(-0.23%)
May 06, 2019 93.99 94.14 93.22 93.86 1,934,421 -1.51(-1.58%)
May 03, 2019 94.50 95.42 94.28 95.37 1,650,300 +1.48(+1.58%)
May 02, 2019 93.48 94.25 92.98 93.89 2,036,448 +0.88(+0.95%)
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.