Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 81.00 83.41 81.00 82.33 1,141,961 +1.39(+1.72%)
Sep 27, 2019 82.33 82.36 80.43 80.94 1,401,000 -1.06(-1.29%)
Sep 26, 2019 83.43 83.87 80.86 82.00 945,449 -1.23(-1.48%)
Sep 25, 2019 82.17 84.07 82.17 83.23 894,774 +0.53(+0.64%)
Sep 24, 2019 84.23 85.13 82.52 82.70 925,229 -1.15(-1.37%)
Sep 23, 2019 84.87 85.26 83.29 83.85 1,036,323 -1.27(-1.49%)
Sep 20, 2019 84.95 86.46 84.76 85.12 2,186,000 +0.49(+0.58%)
Sep 19, 2019 83.25 85.20 82.85 84.63 1,327,099 +1.63(+1.96%)
Sep 18, 2019 83.28 83.28 81.91 83.00 1,396,274 -0.18(-0.22%)
Sep 17, 2019 84.17 84.56 83.14 83.18 1,061,543 -0.61(-0.73%)
Sep 16, 2019 82.68 83.89 82.37 83.79 1,120,920 +0.37(+0.44%)
Sep 13, 2019 85.19 86.33 82.95 83.42 1,262,100 -1.22(-1.44%)
Sep 12, 2019 87.88 88.23 84.52 84.64 1,118,851 -3.15(-3.59%)
Sep 11, 2019 86.05 88.46 85.33 87.79 1,026,147 +1.91(+2.22%)
Sep 10, 2019 86.46 86.82 84.23 85.88 1,895,194 -1.25(-1.43%)
Sep 09, 2019 86.31 87.57 86.16 87.13 1,231,473 +0.81(+0.94%)
Sep 06, 2019 86.12 86.61 85.56 86.32 963,800 +0.28(+0.33%)
Sep 05, 2019 86.29 87.17 85.79 86.04 935,491 +0.86(+1.01%)
Sep 04, 2019 84.36 85.45 84.34 85.18 853,204 +1.14(+1.36%)
Sep 03, 2019 81.87 84.50 81.56 84.04 1,614,062 +1.77(+2.15%)
Aug 30, 2019 82.30 82.49 81.61 82.27 1,092,000 +0.36(+0.44%)
Aug 29, 2019 81.83 82.77 81.13 81.91 1,190,929 +0.90(+1.11%)
Aug 28, 2019 81.03 82.03 80.41 81.01 1,927,453 -0.27(-0.33%)
Aug 27, 2019 85.94 86.58 81.20 81.28 1,848,260 -4.62(-5.38%)
Aug 26, 2019 84.41 85.92 84.10 85.90 1,183,862 +2.36(+2.82%)
Aug 23, 2019 85.46 86.40 83.09 83.54 1,177,800 -2.01(-2.35%)
Aug 22, 2019 86.56 87.12 85.33 85.55 1,008,277 -0.77(-0.89%)
Aug 21, 2019 86.44 87.58 86.23 86.32 1,033,242 +0.02(+0.02%)
Aug 20, 2019 88.04 88.61 86.22 86.30 1,017,766 -1.45(-1.65%)
Aug 19, 2019 88.21 88.97 87.63 87.75 903,951 +0.41(+0.47%)
Aug 16, 2019 86.15 87.90 86.00 87.34 820,600 +1.37(+1.59%)
Aug 15, 2019 86.43 86.88 85.34 85.97 1,100,013 -0.37(-0.43%)
Aug 14, 2019 88.48 88.48 86.14 86.34 1,368,803 -2.92(-3.27%)
Aug 13, 2019 87.61 89.96 86.95 89.26 1,411,514 +1.88(+2.15%)
Aug 12, 2019 87.37 87.87 86.55 87.38 887,870 -0.07(-0.08%)
Aug 09, 2019 87.94 88.17 86.54 87.45 898,800 -0.44(-0.50%)
Aug 08, 2019 85.80 88.39 85.48 87.89 1,445,988 +2.04(+2.38%)
Aug 07, 2019 83.78 86.04 81.80 85.85 1,998,923 +1.74(+2.07%)
Aug 06, 2019 89.30 90.99 82.65 84.11 4,485,044 -4.59(-5.17%)
Aug 05, 2019 89.58 90.86 87.82 88.70 1,392,152 -1.74(-1.92%)
Aug 02, 2019 91.95 92.89 88.70 90.44 1,252,600 -1.26(-1.37%)
Aug 01, 2019 90.88 94.75 90.58 91.70 3,230,284 +4.55(+5.22%)
Jul 31, 2019 88.72 88.73 85.53 87.15 1,503,231 -1.57(-1.77%)
Jul 30, 2019 86.50 89.01 85.48 88.72 1,414,279 +1.49(+1.71%)
Jul 29, 2019 86.11 87.26 86.10 87.23 803,038 +1.11(+1.29%)
Jul 26, 2019 86.26 86.69 85.58 86.12 723,300 +0.19(+0.22%)
Jul 25, 2019 87.23 87.62 85.54 85.93 595,909 -0.96(-1.10%)
Jul 24, 2019 86.01 87.04 85.60 86.89 757,378 +1.08(+1.26%)
Jul 23, 2019 85.27 86.16 84.77 85.81 812,492 +0.76(+0.89%)
Jul 22, 2019 85.85 86.18 84.93 85.05 840,307 -0.47(-0.55%)
Jul 19, 2019 86.64 86.64 85.09 85.52 928,300 -1.24(-1.43%)
Jul 18, 2019 85.48 87.00 84.55 86.76 1,190,890 +1.30(+1.52%)
Jul 17, 2019 88.39 88.52 84.62 85.46 2,198,418 -3.54(-3.98%)
Jul 16, 2019 89.87 89.90 88.75 89.00 942,771 -0.93(-1.03%)
Jul 15, 2019 90.01 90.40 88.95 89.93 810,009 +0.08(+0.09%)
Jul 12, 2019 90.40 91.30 88.87 89.85 1,495,000 -0.68(-0.75%)
Jul 11, 2019 91.76 94.20 89.79 90.53 2,191,230 +1.23(+1.38%)
Jul 10, 2019 88.83 89.77 88.10 89.30 1,542,551 +1.07(+1.21%)
Jul 09, 2019 87.42 88.75 87.17 88.23 1,121,450 +0.40(+0.46%)
Jul 08, 2019 87.62 88.06 86.54 87.83 968,666 -0.14(-0.16%)
Jul 05, 2019 87.40 88.86 86.58 87.97 710,300 +0.38(+0.43%)
Jul 03, 2019 86.11 88.78 86.08 87.59 1,066,400 +2.13(+2.49%)
Jul 02, 2019 85.59 86.05 84.52 85.46 1,043,740 -0.13(-0.15%)
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.