Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.18 100.97 99.18 99.69 8,890,743 -1.00(-0.99%)
Jul 30, 2019 100.49 101.02 99.91 100.69 4,781,214 +0.09(+0.09%)
Jul 29, 2019 99.99 100.93 99.91 100.60 5,405,620 +0.41(+0.41%)
Jul 26, 2019 101.42 101.42 99.84 100.18 8,609,558 -1.55(-1.52%)
Jul 25, 2019 102.84 102.84 101.49 101.73 5,664,383 -0.74(-0.72%)
Jul 24, 2019 101.92 102.79 101.75 102.47 5,923,839 +0.58(+0.57%)
Jul 23, 2019 101.42 102.21 101.04 101.88 5,304,452 +0.41(+0.41%)
Jul 22, 2019 101.52 101.83 100.79 101.47 4,045,521 +0.22(+0.22%)
Jul 19, 2019 100.96 101.55 100.89 101.25 6,027,567 +0.29(+0.29%)
Jul 18, 2019 100.51 101.26 99.89 100.96 7,126,638 +0.44(+0.43%)
Jul 17, 2019 100.94 101.45 100.46 100.52 4,784,318 -0.50(-0.50%)
Jul 16, 2019 101.62 101.85 100.62 101.03 5,801,153 -0.78(-0.76%)
Jul 15, 2019 101.94 102.35 101.44 101.80 4,617,590 -0.21(-0.21%)
Jul 12, 2019 101.53 102.23 101.33 102.01 4,907,980 +0.44(+0.44%)
Jul 11, 2019 101.77 101.77 100.90 101.57 4,381,110 -0.01(-0.01%)
Jul 10, 2019 100.50 101.72 100.50 101.58 5,857,682 +1.69(+1.69%)
Jul 09, 2019 100.33 100.52 99.66 99.88 4,885,113 -0.20(-0.20%)
Jul 08, 2019 100.14 100.48 99.94 100.09 4,328,860 +0.05(+0.05%)
Jul 05, 2019 99.71 100.20 99.31 100.04 4,271,374 +0.15(+0.15%)
Jul 03, 2019 99.54 99.90 99.06 99.88 3,366,170 +0.34(+0.34%)
Jul 02, 2019 100.86 100.99 99.11 99.54 7,098,010 -1.55(-1.53%)
Jul 01, 2019 101.51 101.90 100.70 101.09 6,829,165 +0.32(+0.32%)
Jun 28, 2019 99.93 100.80 99.70 100.77 8,704,153 +1.08(+1.08%)
Jun 27, 2019 100.35 100.57 99.51 99.69 4,386,147 -0.66(-0.66%)
Jun 26, 2019 100.87 101.12 100.31 100.35 6,242,345 +0.23(+0.23%)
Jun 25, 2019 101.09 101.31 100.00 100.12 5,820,561 -1.03(-1.02%)
Jun 24, 2019 100.85 101.53 100.75 101.15 6,845,085 -0.02(-0.02%)
Jun 21, 2019 101.06 102.19 100.60 101.16 17,644,920 +0.53(+0.52%)
Jun 20, 2019 100.66 100.98 100.09 100.64 9,597,383 +1.13(+1.13%)
Jun 19, 2019 99.20 99.99 98.97 99.51 4,751,017 -0.03(-0.03%)
Jun 18, 2019 98.75 100.31 98.68 99.54 6,031,723 +1.25(+1.27%)
Jun 17, 2019 97.75 98.66 97.48 98.30 5,210,454 +0.47(+0.48%)
Jun 14, 2019 97.98 98.11 97.47 97.83 4,157,637 -0.08(-0.08%)
Jun 13, 2019 98.18 98.70 97.54 97.91 4,930,958 +0.58(+0.60%)
Jun 12, 2019 97.45 97.64 96.82 97.33 4,939,891 -0.79(-0.81%)
Jun 11, 2019 99.90 100.01 98.10 98.12 6,946,632 -0.91(-0.92%)
Jun 10, 2019 98.95 99.40 98.56 99.03 7,050,326 +0.66(+0.67%)
Jun 07, 2019 97.77 98.89 97.60 98.37 6,598,351 +0.65(+0.66%)
Jun 06, 2019 95.72 98.10 95.64 97.72 9,099,942 +2.45(+2.58%)
Jun 05, 2019 95.45 95.58 94.15 95.27 6,305,504 +0.28(+0.30%)
Jun 04, 2019 94.42 95.29 94.17 94.99 6,465,015 +1.06(+1.13%)
Jun 03, 2019 92.88 94.01 92.69 93.92 7,534,180 +1.73(+1.88%)
May 31, 2019 92.49 93.28 92.09 92.19 8,520,766 -1.24(-1.33%)
May 30, 2019 94.37 94.53 93.00 93.43 7,171,029 -1.13(-1.19%)
May 29, 2019 94.77 95.03 93.79 94.56 9,201,820 -1.25(-1.30%)
May 28, 2019 96.26 96.62 95.69 95.80 10,058,667 -0.32(-0.34%)
May 24, 2019 95.79 96.31 95.05 96.13 5,960,510 +0.68(+0.71%)
May 23, 2019 96.21 96.26 94.63 95.45 13,584,655 -2.19(-2.24%)
May 22, 2019 97.90 98.33 97.45 97.63 7,117,339 -0.62(-0.63%)
May 21, 2019 98.01 98.74 97.90 98.26 6,001,268 +0.40(+0.41%)
May 20, 2019 97.75 98.15 97.61 97.85 5,643,199 +0.26(+0.27%)
May 17, 2019 97.22 98.07 97.07 97.59 8,485,324 -0.23(-0.23%)
May 16, 2019 97.97 98.43 97.60 97.82 10,550,437 -0.12(-0.12%)
May 15, 2019 97.19 98.22 96.92 97.94 8,660,506 +0.40(+0.41%)
May 14, 2019 96.76 98.03 96.63 97.54 8,548,152 +0.96(+1.00%)
May 13, 2019 97.76 98.04 96.23 96.58 9,604,131 -1.24(-1.27%)
May 10, 2019 97.16 98.05 96.09 97.82 10,959,086 +0.64(+0.66%)
May 09, 2019 97.12 98.09 96.11 97.18 20,571,354 +2.96(+3.14%)
May 08, 2019 94.92 95.01 94.14 94.22 7,768,159 -0.62(-0.65%)
May 07, 2019 94.06 94.84 93.42 94.84 11,429,301 -0.10(-0.11%)
May 06, 2019 94.22 96.10 94.20 94.94 13,759,712 +0.91(+0.96%)
May 03, 2019 94.37 95.06 93.91 94.04 9,184,991 +0.71(+0.76%)
May 02, 2019 94.04 95.00 93.24 93.32 11,841,097 -1.15(-1.21%)
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.