Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.88 83.00 81.60 82.29 2,956,590 -0.04(-0.05%)
Oct 30, 2019 81.37 82.76 81.29 82.33 2,201,192 +1.15(+1.42%)
Oct 29, 2019 83.06 83.20 81.08 81.18 3,046,392 -2.27(-2.72%)
Oct 28, 2019 84.70 84.87 83.08 83.45 3,127,792 -0.70(-0.83%)
Oct 25, 2019 84.90 85.83 81.49 84.15 7,369,800 -6.67(-7.34%)
Oct 24, 2019 91.98 91.98 89.76 90.82 1,860,479 -0.67(-0.73%)
Oct 23, 2019 93.29 93.33 91.45 91.49 1,794,530 -1.67(-1.79%)
Oct 22, 2019 93.64 93.88 92.57 93.16 2,181,552 -0.26(-0.28%)
Oct 21, 2019 93.13 93.61 92.53 93.42 3,056,323 +0.95(+1.03%)
Oct 18, 2019 91.08 93.10 90.83 92.47 1,568,800 +0.93(+1.02%)
Oct 17, 2019 91.88 91.88 91.09 91.54 1,455,185 +0.18(+0.20%)
Oct 16, 2019 91.38 91.79 91.08 91.36 1,127,880 -0.16(-0.17%)
Oct 15, 2019 91.09 91.63 90.80 91.52 1,196,201 +0.58(+0.64%)
Oct 14, 2019 90.52 91.17 90.03 90.94 853,123 +0.05(+0.06%)
Oct 11, 2019 89.92 91.81 89.71 90.89 1,521,700 +2.27(+2.56%)
Oct 10, 2019 88.64 89.38 88.33 88.62 1,116,803 +0.17(+0.19%)
Oct 09, 2019 87.95 88.74 87.39 88.45 958,655 +1.48(+1.70%)
Oct 08, 2019 87.38 88.01 86.62 86.97 1,348,783 -1.33(-1.51%)
Oct 07, 2019 88.30 89.06 87.80 88.30 1,167,667 -0.39(-0.44%)
Oct 04, 2019 87.42 88.94 87.39 88.69 2,197,300 +1.52(+1.74%)
Oct 03, 2019 86.59 87.19 85.15 87.17 1,255,846 +0.46(+0.53%)
Oct 02, 2019 88.37 88.45 86.67 86.71 2,829,201 -2.30(-2.58%)
Oct 01, 2019 89.06 89.73 88.42 89.01 2,253,641 +0.02(+0.02%)
Sep 30, 2019 88.79 89.36 88.65 88.99 1,543,751 +0.20(+0.23%)
Sep 27, 2019 88.71 89.60 87.91 88.79 1,657,200 +0.72(+0.82%)
Sep 26, 2019 87.22 88.12 87.02 88.07 1,599,660 +1.05(+1.21%)
Sep 25, 2019 87.33 88.11 86.67 87.02 1,481,055 +0.58(+0.67%)
Sep 24, 2019 88.01 88.05 85.75 86.44 1,882,768 -1.16(-1.32%)
Sep 23, 2019 85.41 87.80 85.41 87.60 1,228,595 +1.93(+2.25%)
Sep 20, 2019 87.61 87.72 85.67 85.67 2,509,700 -1.39(-1.60%)
Sep 19, 2019 87.50 87.92 86.95 87.06 1,371,448 -0.53(-0.61%)
Sep 18, 2019 87.88 87.88 86.57 87.59 1,335,216 -0.33(-0.38%)
Sep 17, 2019 87.98 87.98 86.46 87.92 1,778,185 -0.50(-0.57%)
Sep 16, 2019 89.75 90.01 88.14 88.42 1,110,962 -1.88(-2.08%)
Sep 13, 2019 91.12 91.36 89.95 90.30 1,492,100 -0.05(-0.06%)
Sep 12, 2019 91.00 91.28 89.75 90.35 1,809,939 -0.47(-0.52%)
Sep 11, 2019 90.00 90.95 88.03 90.82 2,179,579 +1.00(+1.11%)
Sep 10, 2019 89.25 90.00 88.83 89.82 1,743,439 +0.19(+0.21%)
Sep 09, 2019 87.60 89.67 86.70 89.63 2,312,472 +2.02(+2.31%)
Sep 06, 2019 86.80 87.78 86.80 87.61 1,665,900 +1.10(+1.27%)
Sep 05, 2019 83.44 86.55 83.28 86.51 1,964,104 +4.40(+5.36%)
Sep 04, 2019 81.80 82.46 81.31 82.11 1,887,908 +1.16(+1.43%)
Sep 03, 2019 81.31 81.84 80.25 80.95 1,420,822 -1.00(-1.22%)
Aug 30, 2019 83.25 83.61 81.90 81.95 1,490,700 -1.35(-1.62%)
Aug 29, 2019 82.43 83.62 82.27 83.30 1,788,325 +2.09(+2.57%)
Aug 28, 2019 79.07 81.26 79.07 81.21 1,140,450 +1.65(+2.07%)
Aug 27, 2019 80.42 80.42 79.23 79.56 1,048,053 -0.13(-0.16%)
Aug 26, 2019 79.30 79.80 78.79 79.69 1,069,155 +1.34(+1.71%)
Aug 23, 2019 80.22 80.74 77.95 78.35 1,475,200 -2.66(-3.28%)
Aug 22, 2019 81.50 81.69 80.08 81.01 1,193,702 +0.00(+0.00%)
Aug 21, 2019 80.76 81.24 80.32 81.01 1,113,176 +1.11(+1.39%)
Aug 20, 2019 79.71 80.10 79.51 79.90 1,390,869 -0.09(-0.11%)
Aug 19, 2019 80.17 80.19 79.11 79.99 1,312,380 +1.21(+1.54%)
Aug 16, 2019 78.18 79.02 77.78 78.78 1,291,000 +1.30(+1.68%)
Aug 15, 2019 79.91 79.91 76.77 77.48 2,462,389 -1.92(-2.42%)
Aug 14, 2019 81.03 81.38 79.36 79.40 1,909,635 -3.38(-4.08%)
Aug 13, 2019 81.38 84.74 81.15 82.78 1,611,799 +0.85(+1.04%)
Aug 12, 2019 82.17 82.29 80.94 81.93 1,358,349 -0.81(-0.98%)
Aug 09, 2019 83.40 83.79 82.13 82.74 1,570,700 -0.91(-1.09%)
Aug 08, 2019 82.30 83.67 81.93 83.65 1,289,734 +1.92(+2.35%)
Aug 07, 2019 80.84 81.91 80.00 81.73 1,705,281 +0.09(+0.11%)
Aug 06, 2019 80.86 81.84 80.39 81.64 1,585,001 +1.18(+1.47%)
Aug 05, 2019 81.24 81.65 79.97 80.46 2,384,169 -2.32(-2.80%)
Aug 02, 2019 83.47 83.83 82.32 82.78 2,022,800 -0.59(-0.71%)
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.