Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 110.12 111.00 108.92 109.95 403,558 +0.38(+0.35%)
Sep 27, 2019 111.02 111.83 108.20 109.57 378,385 -1.13(-1.02%)
Sep 26, 2019 109.84 111.47 108.32 110.70 844,537 +1.05(+0.96%)
Sep 25, 2019 102.79 111.91 102.29 109.65 2,055,065 +16.40(+17.59%)
Sep 24, 2019 95.61 96.32 93.11 93.25 674,147 -2.04(-2.14%)
Sep 23, 2019 94.82 95.98 94.03 95.28 365,684 -0.09(-0.09%)
Sep 20, 2019 94.89 95.84 93.38 95.37 978,463 +0.43(+0.45%)
Sep 19, 2019 94.52 95.54 94.05 94.94 311,911 +0.56(+0.59%)
Sep 18, 2019 93.00 94.46 92.58 94.39 292,208 +0.96(+1.03%)
Sep 17, 2019 94.36 94.36 92.06 93.42 300,347 -1.15(-1.22%)
Sep 16, 2019 94.13 95.61 93.84 94.57 259,450 -0.20(-0.22%)
Sep 13, 2019 95.43 96.03 94.44 94.78 239,558 -0.77(-0.81%)
Sep 12, 2019 95.68 96.10 92.40 95.55 299,287 +0.23(+0.25%)
Sep 11, 2019 92.06 95.38 90.41 95.31 320,730 +3.89(+4.25%)
Sep 10, 2019 89.22 91.45 87.64 91.43 239,520 +2.14(+2.40%)
Sep 09, 2019 88.77 89.42 87.67 89.28 269,981 +1.06(+1.20%)
Sep 06, 2019 86.82 89.13 86.66 88.22 459,915 +2.82(+3.31%)
Sep 05, 2019 85.19 87.16 85.19 85.40 234,164 +2.14(+2.57%)
Sep 04, 2019 81.70 83.35 81.70 83.26 215,562 +2.91(+3.62%)
Sep 03, 2019 80.54 81.28 79.48 80.34 223,947 -1.28(-1.56%)
Aug 30, 2019 82.64 82.87 81.04 81.62 226,826 -0.19(-0.24%)
Aug 29, 2019 81.17 82.84 81.11 81.82 250,518 +3.09(+3.92%)
Aug 28, 2019 77.64 79.21 77.19 78.73 183,360 +0.92(+1.18%)
Aug 27, 2019 82.41 82.41 77.81 77.81 234,281 -3.88(-4.74%)
Aug 26, 2019 82.19 82.57 81.20 81.69 292,311 +0.62(+0.77%)
Aug 23, 2019 83.30 84.39 80.79 81.07 303,632 -2.99(-3.56%)
Aug 22, 2019 83.28 84.48 82.88 84.06 217,069 +1.30(+1.57%)
Aug 21, 2019 82.90 83.17 82.25 82.76 193,466 +0.95(+1.17%)
Aug 20, 2019 82.88 83.40 81.63 81.81 266,884 -1.03(-1.25%)
Aug 19, 2019 82.58 83.70 81.67 82.84 360,447 +2.07(+2.57%)
Aug 16, 2019 77.82 81.31 77.82 80.76 287,100 +3.54(+4.58%)
Aug 15, 2019 78.64 79.07 76.50 77.23 219,637 -1.35(-1.72%)
Aug 14, 2019 80.92 81.19 78.41 78.58 349,973 -4.43(-5.34%)
Aug 13, 2019 80.96 84.24 80.06 83.01 275,357 +2.05(+2.54%)
Aug 12, 2019 81.80 81.96 80.73 80.96 196,429 -1.67(-2.03%)
Aug 09, 2019 83.27 83.71 81.87 82.63 215,736 -1.52(-1.81%)
Aug 08, 2019 83.31 84.37 82.91 84.15 407,075 +1.50(+1.81%)
Aug 07, 2019 81.58 83.33 80.74 82.65 265,748 -0.03(-0.04%)
Aug 06, 2019 84.29 85.53 81.84 82.68 359,438 -0.66(-0.79%)
Aug 05, 2019 85.76 85.97 82.55 83.34 437,735 -5.12(-5.79%)
Aug 02, 2019 92.60 92.60 88.41 88.47 393,890 -4.99(-5.34%)
Aug 01, 2019 95.93 97.95 93.08 93.45 275,963 -2.51(-2.62%)
Jul 31, 2019 98.26 98.70 95.90 95.97 294,705 -2.26(-2.30%)
Jul 30, 2019 96.85 98.39 95.68 98.22 225,726 +0.60(+0.62%)
Jul 29, 2019 97.53 97.82 95.72 97.62 387,962 +0.28(+0.29%)
Jul 26, 2019 96.52 97.89 96.50 97.34 331,459 +0.70(+0.73%)
Jul 25, 2019 97.47 97.65 95.98 96.64 242,116 -1.09(-1.12%)
Jul 24, 2019 95.37 97.87 95.37 97.73 347,212 +2.12(+2.22%)
Jul 23, 2019 94.70 95.69 94.18 95.61 294,420 +1.82(+1.94%)
Jul 22, 2019 93.49 94.84 93.36 93.78 350,312 +0.90(+0.96%)
Jul 19, 2019 93.51 94.72 92.82 92.89 246,027 -0.16(-0.17%)
Jul 18, 2019 93.40 93.60 92.30 93.04 294,622 +0.26(+0.28%)
Jul 17, 2019 92.70 94.04 91.88 92.78 420,936 -0.16(-0.17%)
Jul 16, 2019 92.53 93.38 91.40 92.94 274,466 -0.56(-0.59%)
Jul 15, 2019 93.95 93.95 92.35 93.49 340,719 -0.06(-0.06%)
Jul 12, 2019 91.03 94.14 91.03 93.55 354,871 +2.18(+2.39%)
Jul 11, 2019 93.57 93.57 91.03 91.37 361,906 -1.85(-1.98%)
Jul 10, 2019 94.46 95.20 92.71 93.21 392,262 -0.62(-0.66%)
Jul 09, 2019 94.56 95.26 93.21 93.84 507,549 -1.72(-1.80%)
Jul 08, 2019 98.38 99.04 95.38 95.55 420,884 -3.41(-3.45%)
Jul 05, 2019 96.37 99.19 96.25 98.97 414,504 +1.87(+1.93%)
Jul 03, 2019 97.18 98.03 96.50 97.09 1,004,563 +0.45(+0.46%)
Jul 02, 2019 97.59 97.85 95.47 96.65 402,446 -1.14(-1.16%)
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.