Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 108.05 108.32 106.32 106.94 4,353,300 -0.70(-0.65%)
Aug 29, 2019 107.85 108.28 107.32 107.64 1,991,097 +0.89(+0.83%)
Aug 28, 2019 106.38 106.96 105.76 106.75 1,491,262 -0.23(-0.21%)
Aug 27, 2019 107.19 107.34 106.09 106.98 3,451,960 +0.60(+0.56%)
Aug 26, 2019 105.51 106.41 105.04 106.38 3,320,125 +1.70(+1.62%)
Aug 23, 2019 107.81 108.19 104.34 104.68 4,545,500 -3.48(-3.22%)
Aug 22, 2019 107.99 108.53 106.95 108.16 2,818,824 +0.60(+0.56%)
Aug 21, 2019 107.77 108.00 106.93 107.56 2,552,634 +0.57(+0.53%)
Aug 20, 2019 107.54 108.00 106.85 106.99 4,713,494 -0.76(-0.71%)
Aug 19, 2019 108.10 108.57 106.67 107.75 5,335,744 +0.49(+0.46%)
Aug 16, 2019 106.42 107.48 105.54 107.26 5,899,400 +1.77(+1.68%)
Aug 15, 2019 102.52 105.93 101.99 105.49 5,207,060 +3.09(+3.02%)
Aug 14, 2019 104.64 105.25 101.67 102.40 3,934,879 -3.38(-3.20%)
Aug 13, 2019 104.25 105.82 103.85 105.78 8,490,261 +1.57(+1.51%)
Aug 12, 2019 104.93 105.73 103.50 104.21 5,054,593 -1.09(-1.04%)
Aug 09, 2019 105.08 105.55 104.05 105.30 4,169,200 -0.13(-0.12%)
Aug 08, 2019 105.92 106.20 105.01 105.43 4,644,977 +0.46(+0.44%)
Aug 07, 2019 101.79 105.50 101.17 104.97 5,600,903 +1.95(+1.89%)
Aug 06, 2019 101.18 103.30 101.14 103.02 5,443,239 +2.57(+2.56%)
Aug 05, 2019 102.73 103.36 99.55 100.45 7,151,600 -3.87(-3.71%)
Aug 02, 2019 103.90 104.83 103.25 104.32 4,358,200 -0.34(-0.32%)
Aug 01, 2019 107.06 107.06 104.18 104.66 6,432,782 -0.77(-0.73%)
Jul 31, 2019 104.84 106.88 103.97 105.43 8,796,242 +1.52(+1.46%)
Jul 30, 2019 102.78 104.22 102.78 103.91 11,513,734 -0.73(-0.70%)
Jul 29, 2019 102.71 105.01 102.49 104.64 41,146,352 +2.34(+2.29%)
Jul 26, 2019 98.97 104.31 98.51 102.30 22,063,400 +5.94(+6.16%)
Jul 25, 2019 95.47 97.18 94.50 96.36 7,094,887 +2.19(+2.33%)
Jul 24, 2019 95.07 95.29 92.86 94.17 3,579,302 -1.13(-1.19%)
Jul 23, 2019 95.77 95.77 94.33 95.30 3,284,239 +0.00(+0.00%)
Jul 22, 2019 95.83 96.16 95.20 95.30 3,724,459 -0.09(-0.09%)
Jul 19, 2019 96.72 97.25 94.90 95.39 6,020,700 -1.48(-1.53%)
Jul 18, 2019 94.17 96.98 94.00 96.87 10,758,154 +2.76(+2.93%)
Jul 17, 2019 94.11 94.70 93.60 94.11 2,769,279 +0.20(+0.21%)
Jul 16, 2019 94.72 95.22 93.66 93.91 2,051,092 -0.84(-0.89%)
Jul 15, 2019 94.94 95.42 94.40 94.75 2,398,387 +0.24(+0.25%)
Jul 12, 2019 93.87 94.64 93.33 94.51 2,322,200 +0.82(+0.88%)
Jul 11, 2019 93.80 94.30 93.17 93.69 3,118,150 -0.17(-0.18%)
Jul 10, 2019 94.36 94.89 93.30 93.86 2,582,165 +0.02(+0.02%)
Jul 09, 2019 92.82 93.90 92.28 93.84 3,104,220 +0.26(+0.28%)
Jul 08, 2019 94.10 94.60 93.52 93.58 2,547,910 -0.88(-0.93%)
Jul 05, 2019 93.34 94.48 92.51 94.46 1,593,000 +0.23(+0.24%)
Jul 03, 2019 94.37 94.44 93.66 94.23 1,460,300 +0.64(+0.68%)
Jul 02, 2019 92.54 93.61 92.15 93.59 2,902,549 +1.12(+1.21%)
Jul 01, 2019 92.30 92.69 91.33 92.47 3,014,180 +1.31(+1.44%)
Jun 28, 2019 91.03 91.38 90.47 91.16 4,179,200 +0.33(+0.36%)
Jun 27, 2019 90.34 91.28 90.12 90.83 3,188,842 +0.64(+0.71%)
Jun 26, 2019 91.22 92.20 90.14 90.19 2,593,966 -0.09(-0.10%)
Jun 25, 2019 90.87 91.02 89.73 90.28 2,415,584 -0.53(-0.58%)
Jun 24, 2019 91.86 92.09 90.63 90.81 2,318,096 -0.67(-0.73%)
Jun 21, 2019 92.16 92.29 91.04 91.48 4,128,100 -0.21(-0.23%)
Jun 20, 2019 90.79 91.79 90.29 91.69 3,103,384 +1.69(+1.88%)
Jun 19, 2019 89.78 90.10 88.48 90.00 2,726,012 +0.90(+1.01%)
Jun 18, 2019 89.36 90.09 88.28 89.10 2,680,778 +0.13(+0.15%)
Jun 17, 2019 89.17 89.58 88.18 88.97 1,936,394 -0.23(-0.26%)
Jun 14, 2019 88.70 89.34 88.35 89.20 1,806,900 +0.54(+0.61%)
Jun 13, 2019 90.08 90.49 88.33 88.66 2,044,042 -1.11(-1.24%)
Jun 12, 2019 89.71 90.10 88.90 89.77 2,789,052 +0.13(+0.15%)
Jun 11, 2019 91.27 91.38 88.14 89.64 2,774,040 -0.94(-1.04%)
Jun 10, 2019 90.10 91.09 89.43 90.58 2,392,287 +0.84(+0.94%)
Jun 07, 2019 90.00 90.72 89.60 89.74 3,776,700 +0.33(+0.37%)
Jun 06, 2019 88.27 89.44 88.01 89.41 4,204,119 +1.05(+1.19%)
Jun 05, 2019 87.45 88.45 87.04 88.36 2,841,811 +2.20(+2.55%)
Jun 04, 2019 84.23 86.23 83.53 86.16 4,354,999 +3.48(+4.21%)
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.