Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.91 94.98 92.47 93.34 89,369,776 -1.59(-1.67%)
Jul 30, 2019 94.56 95.49 94.17 94.93 58,172,620 -0.70(-0.73%)
Jul 29, 2019 96.50 96.61 94.53 95.62 89,825,720 -1.53(-1.57%)
Jul 26, 2019 97.10 97.54 96.23 97.15 98,542,000 -1.54(-1.56%)
Jul 25, 2019 100.05 100.06 98.64 98.69 82,467,000 -1.35(-1.35%)
Jul 24, 2019 98.47 100.06 98.29 100.04 52,563,540 +0.32(+0.32%)
Jul 23, 2019 99.80 99.89 98.66 99.72 53,954,560 +0.44(+0.45%)
Jul 22, 2019 98.56 99.45 97.91 99.28 58,065,920 +1.06(+1.07%)
Jul 19, 2019 99.56 99.80 98.11 98.23 63,712,000 -0.67(-0.68%)
Jul 18, 2019 99.00 99.38 97.58 98.89 70,011,656 -0.71(-0.71%)
Jul 17, 2019 100.35 100.60 99.60 99.60 51,138,100 -0.89(-0.89%)
Jul 16, 2019 100.53 101.32 100.06 100.50 52,265,900 -0.55(-0.55%)
Jul 15, 2019 101.07 101.14 100.08 101.05 59,570,680 +0.50(+0.50%)
Jul 12, 2019 100.41 100.85 100.19 100.55 50,184,000 +0.50(+0.50%)
Jul 11, 2019 101.28 101.79 99.77 100.05 86,324,856 -0.82(-0.81%)
Jul 10, 2019 99.83 101.25 99.77 100.87 98,556,840 +1.46(+1.46%)
Jul 09, 2019 97.39 99.50 97.17 99.42 86,857,360 +1.80(+1.84%)
Jul 08, 2019 96.71 97.80 96.41 97.62 57,599,360 +0.47(+0.48%)
Jul 05, 2019 96.43 97.30 96.27 97.15 52,566,000 +0.20(+0.20%)
Jul 03, 2019 96.79 97.08 96.53 96.95 33,804,000 +0.23(+0.24%)
Jul 02, 2019 95.97 96.74 95.33 96.72 52,981,000 +0.70(+0.73%)
Jul 01, 2019 96.15 96.49 95.73 96.01 63,973,560 +1.33(+1.40%)
Jun 28, 2019 95.40 95.65 94.20 94.68 60,746,000 -0.53(-0.56%)
Jun 27, 2019 95.10 95.56 94.90 95.21 42,754,420 +0.32(+0.34%)
Jun 26, 2019 94.62 95.19 94.37 94.89 48,818,540 +0.98(+1.04%)
Jun 25, 2019 95.59 95.82 93.62 93.91 60,194,480 -1.74(-1.82%)
Jun 24, 2019 95.63 95.84 95.06 95.65 45,641,700 +0.09(+0.09%)
Jun 21, 2019 95.81 96.30 95.38 95.56 78,670,000 -0.34(-0.36%)
Jun 20, 2019 96.67 96.76 95.29 95.91 64,244,820 +0.47(+0.49%)
Jun 19, 2019 95.39 95.98 94.62 95.44 57,799,120 +0.37(+0.39%)
Jun 18, 2019 95.07 96.08 94.99 95.07 77,831,360 +0.77(+0.81%)
Jun 17, 2019 93.83 94.78 93.77 94.30 52,654,040 +0.82(+0.88%)
Jun 14, 2019 93.20 93.80 92.95 93.48 57,022,000 -0.03(-0.03%)
Jun 13, 2019 93.34 94.15 93.11 93.52 55,873,420 +0.75(+0.81%)
Jun 12, 2019 92.70 93.25 92.22 92.77 53,525,080 -0.42(-0.45%)
Jun 11, 2019 94.16 94.69 92.90 93.19 80,761,640 +0.15(+0.16%)
Jun 10, 2019 91.10 94.24 90.90 93.03 107,372,360 +2.83(+3.14%)
Jun 07, 2019 88.19 90.31 87.97 90.20 96,164,000 +2.48(+2.83%)
Jun 06, 2019 86.89 88.00 86.31 87.72 73,761,696 +0.79(+0.91%)
Jun 05, 2019 87.48 87.60 85.76 86.92 84,621,520 +0.45(+0.52%)
Jun 04, 2019 84.96 86.54 84.04 86.48 113,518,080 +1.74(+2.05%)
Jun 03, 2019 88.00 88.31 83.60 84.74 181,914,144 -4.01(-4.52%)
May 31, 2019 89.50 89.78 88.64 88.75 92,376,000 -2.06(-2.27%)
May 30, 2019 91.27 91.47 90.39 90.82 62,663,040 -0.14(-0.16%)
May 29, 2019 91.16 91.50 90.38 90.96 85,544,640 -0.86(-0.94%)
May 28, 2019 91.75 92.46 91.37 91.82 63,974,740 +0.66(+0.72%)
May 24, 2019 91.79 92.09 90.89 91.16 67,392,000 +0.39(+0.43%)
May 23, 2019 91.83 92.20 90.21 90.77 88,359,680 -2.21(-2.38%)
May 22, 2019 92.59 93.57 92.55 92.98 58,695,380 +0.11(+0.12%)
May 21, 2019 93.74 93.95 92.30 92.88 80,067,640 -0.22(-0.24%)
May 20, 2019 92.63 93.39 91.78 93.10 75,885,696 -0.35(-0.37%)
May 17, 2019 94.65 95.53 93.37 93.45 94,732,000 -1.93(-2.02%)
May 16, 2019 94.30 95.88 94.11 95.38 94,094,480 +1.82(+1.95%)
May 15, 2019 91.40 93.72 91.15 93.56 93,803,976 +1.55(+1.69%)
May 14, 2019 91.97 92.62 90.79 92.01 92,306,280 +0.87(+0.96%)
May 13, 2019 91.83 92.33 90.90 91.13 115,535,936 -3.36(-3.56%)
May 10, 2019 94.90 95.19 92.80 94.50 114,358,000 -0.49(-0.52%)
May 09, 2019 95.00 95.47 93.80 94.99 106,092,456 -0.89(-0.93%)
May 08, 2019 95.94 96.77 95.50 95.89 81,514,520 -0.16(-0.17%)
May 07, 2019 97.00 97.45 95.17 96.05 117,949,016 -1.48(-1.51%)
May 06, 2019 95.90 97.95 95.53 97.53 108,255,600 -0.60(-0.61%)
May 03, 2019 97.45 98.22 96.80 98.12 127,630,000 +3.08(+3.24%)
May 02, 2019 95.67 96.08 94.09 95.04 78,367,176 -0.53(-0.56%)
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.