Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.90 101.35 98.47 98.54 287,006 -2.32(-2.30%)
Jul 30, 2019 99.45 101.03 98.25 100.86 219,829 +0.62(+0.62%)
Jul 29, 2019 100.15 100.44 98.28 100.24 377,827 +0.29(+0.29%)
Jul 26, 2019 99.11 100.52 99.09 99.95 322,800 +0.72(+0.73%)
Jul 25, 2019 100.08 100.27 98.56 99.23 235,791 -1.12(-1.12%)
Jul 24, 2019 97.93 100.50 97.93 100.35 338,141 +2.18(+2.22%)
Jul 23, 2019 97.24 98.26 96.71 98.17 286,729 +1.87(+1.94%)
Jul 22, 2019 96.00 97.38 95.86 96.30 341,160 +0.92(+0.96%)
Jul 19, 2019 96.02 97.26 95.31 95.38 239,600 -0.16(-0.17%)
Jul 18, 2019 95.91 96.11 94.78 95.54 286,925 +0.27(+0.28%)
Jul 17, 2019 95.19 96.56 94.34 95.27 409,939 -0.16(-0.17%)
Jul 16, 2019 95.01 95.89 93.85 95.43 267,296 -0.57(-0.59%)
Jul 15, 2019 96.47 96.47 94.83 96.00 331,818 -0.06(-0.06%)
Jul 12, 2019 93.47 96.67 93.47 96.06 345,600 +2.24(+2.39%)
Jul 11, 2019 96.08 96.08 93.47 93.82 352,451 -2.27(-2.36%)
Jul 10, 2019 97.37 98.14 95.57 96.09 380,523 -0.64(-0.66%)
Jul 09, 2019 97.48 98.20 96.09 96.73 492,360 -1.77(-1.80%)
Jul 08, 2019 101.42 102.10 98.32 98.50 408,289 -3.52(-3.45%)
Jul 05, 2019 99.34 102.25 99.22 102.02 402,100 +1.93(+1.93%)
Jul 03, 2019 100.18 101.05 99.48 100.09 974,500 +0.46(+0.46%)
Jul 02, 2019 100.60 100.87 98.42 99.63 390,403 -1.17(-1.16%)
Jul 01, 2019 101.16 101.89 99.85 100.80 540,519 +2.40(+2.44%)
Jun 28, 2019 98.23 99.99 97.18 98.40 5,243,200 +0.35(+0.36%)
Jun 27, 2019 99.71 100.72 96.38 98.05 728,581 -1.33(-1.34%)
Jun 26, 2019 96.78 103.59 95.25 99.38 1,313,813 +7.36(+8.00%)
Jun 25, 2019 92.26 92.86 91.88 92.02 528,236 -0.40(-0.43%)
Jun 24, 2019 94.42 94.72 92.30 92.42 398,565 -1.54(-1.64%)
Jun 21, 2019 94.15 94.94 93.48 93.96 458,400 -1.36(-1.43%)
Jun 20, 2019 95.69 96.14 94.50 95.32 296,334 +0.91(+0.96%)
Jun 19, 2019 94.52 95.44 93.52 94.41 285,108 -0.11(-0.12%)
Jun 18, 2019 93.13 95.25 92.69 94.52 428,521 +2.52(+2.74%)
Jun 17, 2019 92.72 93.38 91.74 92.00 350,458 -0.48(-0.52%)
Jun 14, 2019 94.18 94.18 91.45 92.48 286,500 -2.29(-2.42%)
Jun 13, 2019 93.90 95.36 93.35 94.77 317,334 +1.89(+2.03%)
Jun 12, 2019 93.20 93.20 90.00 92.88 334,626 -0.33(-0.35%)
Jun 11, 2019 92.78 93.36 91.71 93.21 288,796 +1.58(+1.72%)
Jun 10, 2019 90.02 92.77 89.79 91.63 303,982 +2.44(+2.74%)
Jun 07, 2019 90.00 90.51 88.92 89.19 336,000 -0.26(-0.29%)
Jun 06, 2019 89.09 89.63 87.19 89.45 262,905 +0.58(+0.65%)
Jun 05, 2019 91.50 91.99 87.14 88.87 250,342 -2.00(-2.20%)
Jun 04, 2019 88.75 91.00 87.72 90.87 261,410 +3.24(+3.70%)
Jun 03, 2019 86.72 89.09 86.30 87.63 261,842 +0.92(+1.06%)
May 31, 2019 90.97 90.97 86.41 86.71 375,700 -5.68(-6.15%)
May 30, 2019 92.46 93.94 91.44 92.39 221,542 -0.06(-0.06%)
May 29, 2019 91.43 93.70 91.19 92.45 283,393 +0.28(+0.30%)
May 28, 2019 94.61 94.78 92.17 92.17 267,979 -2.28(-2.41%)
May 24, 2019 94.14 95.35 93.45 94.45 210,500 +1.21(+1.30%)
May 23, 2019 95.33 95.69 92.92 93.24 238,119 -3.49(-3.61%)
May 22, 2019 96.36 97.30 95.90 96.73 296,734 -0.29(-0.30%)
May 21, 2019 96.46 97.39 96.08 97.02 222,282 +1.55(+1.62%)
May 20, 2019 96.16 96.90 94.84 95.47 269,107 -1.87(-1.92%)
May 17, 2019 98.87 100.35 97.31 97.34 208,500 -2.78(-2.78%)
May 16, 2019 100.24 101.05 99.64 100.12 172,160 +0.23(+0.23%)
May 15, 2019 98.35 100.24 98.35 99.89 189,867 +0.13(+0.13%)
May 14, 2019 98.34 100.43 97.97 99.76 214,550 +1.80(+1.84%)
May 13, 2019 101.39 101.79 97.80 97.96 468,404 -6.23(-5.98%)
May 10, 2019 103.43 104.56 101.06 104.19 369,800 +0.07(+0.07%)
May 09, 2019 104.43 104.76 102.56 104.12 246,912 -1.64(-1.55%)
May 08, 2019 106.47 106.97 105.31 105.76 176,040 -0.96(-0.90%)
May 07, 2019 107.03 107.97 105.52 106.72 229,015 -1.78(-1.64%)
May 06, 2019 106.18 109.62 105.51 108.50 467,030 -0.39(-0.36%)
May 03, 2019 107.03 108.95 106.02 108.89 213,300 +2.54(+2.39%)
May 02, 2019 108.07 108.07 105.26 106.35 268,969 -1.80(-1.66%)
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.