Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 120.98 121.96 119.98 121.58 3,695,674 +0.60(+0.50%)
Oct 30, 2019 123.52 124.47 119.52 120.97 6,686,189 -2.84(-2.29%)
Oct 29, 2019 125.52 126.76 123.28 123.81 7,754,288 -2.85(-2.25%)
Oct 28, 2019 124.64 127.33 122.78 126.66 22,943,244 +30.44(+31.63%)
Oct 25, 2019 95.98 100.57 94.87 96.23 3,795,746 +0.86(+0.90%)
Oct 24, 2019 90.65 95.81 90.65 95.37 3,657,281 +5.12(+5.67%)
Oct 23, 2019 88.72 90.40 87.63 90.25 1,770,245 +1.44(+1.62%)
Oct 22, 2019 87.58 88.87 86.48 88.82 1,514,995 +1.36(+1.55%)
Oct 21, 2019 87.15 87.92 86.92 87.46 992,123 +1.05(+1.22%)
Oct 18, 2019 88.16 88.36 86.34 86.40 1,358,308 -3.02(-3.37%)
Oct 17, 2019 89.48 89.72 88.78 89.42 1,121,144 +0.18(+0.20%)
Oct 16, 2019 88.74 89.55 88.50 89.25 887,245 +0.35(+0.40%)
Oct 15, 2019 88.66 89.90 88.16 88.89 1,012,446 +0.76(+0.86%)
Oct 14, 2019 88.98 89.41 87.34 88.13 1,156,269 -1.58(-1.76%)
Oct 11, 2019 87.96 90.54 87.95 89.71 1,771,546 +3.76(+4.37%)
Oct 10, 2019 86.47 87.32 85.69 85.96 1,255,187 -0.47(-0.54%)
Oct 09, 2019 85.76 86.67 84.83 86.42 1,070,102 +1.84(+2.17%)
Oct 08, 2019 85.71 85.98 84.40 84.59 1,665,782 -2.33(-2.68%)
Oct 07, 2019 86.23 88.08 85.59 86.92 1,881,666 +0.94(+1.09%)
Oct 04, 2019 86.33 87.02 84.83 85.98 1,741,744 -1.10(-1.27%)
Oct 03, 2019 86.32 87.19 84.35 87.09 1,392,590 +0.58(+0.67%)
Oct 02, 2019 86.58 87.39 85.40 86.51 2,103,500 -2.23(-2.51%)
Oct 01, 2019 90.90 91.82 88.65 88.74 1,088,867 -1.71(-1.89%)
Sep 30, 2019 89.83 91.38 89.83 90.45 1,121,868 +0.73(+0.82%)
Sep 27, 2019 89.11 90.74 89.11 89.71 975,692 +1.03(+1.16%)
Sep 26, 2019 90.06 90.36 87.47 88.69 1,102,501 -1.16(-1.29%)
Sep 25, 2019 88.48 90.13 88.36 89.85 1,390,146 +1.15(+1.30%)
Sep 24, 2019 90.35 90.42 87.95 88.70 817,631 -0.92(-1.02%)
Sep 23, 2019 88.40 90.16 88.13 89.62 954,103 +0.47(+0.53%)
Sep 20, 2019 89.57 90.75 89.09 89.15 1,651,825 -0.04(-0.04%)
Sep 19, 2019 91.56 91.56 88.95 89.19 1,564,621 -1.46(-1.62%)
Sep 18, 2019 90.63 91.31 89.28 90.65 2,206,413 -1.79(-1.93%)
Sep 17, 2019 93.30 93.52 91.33 92.44 1,991,790 -1.11(-1.18%)
Sep 16, 2019 94.69 95.83 93.34 93.54 1,573,224 -1.82(-1.91%)
Sep 13, 2019 94.57 96.11 94.26 95.37 1,642,358 +1.62(+1.73%)
Sep 12, 2019 92.40 94.08 91.31 93.75 1,847,279 +1.51(+1.64%)
Sep 11, 2019 91.45 92.27 89.09 92.23 1,975,425 +1.01(+1.11%)
Sep 10, 2019 88.65 91.22 88.39 91.22 2,453,153 +2.65(+2.99%)
Sep 09, 2019 85.57 88.92 85.39 88.58 2,537,471 +2.97(+3.47%)
Sep 06, 2019 85.88 86.61 85.34 85.61 1,691,102 +0.03(+0.03%)
Sep 05, 2019 83.23 85.94 83.08 85.58 2,757,618 +3.55(+4.33%)
Sep 04, 2019 81.62 82.68 80.74 82.03 2,066,326 +1.98(+2.47%)
Sep 03, 2019 81.51 81.89 79.19 80.05 2,744,127 -2.31(-2.80%)
Aug 30, 2019 83.52 84.83 81.69 82.36 2,061,681 -0.65(-0.78%)
Aug 29, 2019 82.75 84.21 81.51 83.01 2,829,516 +0.36(+0.43%)
Aug 28, 2019 76.54 84.02 76.27 82.65 11,298,167 +2.43(+3.02%)
Aug 27, 2019 81.04 82.44 79.93 80.22 4,351,512 -0.40(-0.49%)
Aug 26, 2019 79.69 80.88 78.77 80.62 4,466,082 +1.71(+2.16%)
Aug 23, 2019 82.13 82.92 78.70 78.91 3,489,689 -3.90(-4.71%)
Aug 22, 2019 81.59 83.13 81.25 82.81 2,138,266 +0.79(+0.96%)
Aug 21, 2019 80.62 82.27 80.35 82.03 2,068,467 +2.20(+2.76%)
Aug 20, 2019 79.20 80.28 78.76 79.82 1,810,168 +0.17(+0.21%)
Aug 19, 2019 79.58 80.68 78.78 79.66 2,259,262 +1.25(+1.60%)
Aug 16, 2019 78.81 80.05 78.27 78.41 2,818,607 +0.22(+0.29%)
Aug 15, 2019 80.54 80.81 77.13 78.18 2,814,068 -2.10(-2.61%)
Aug 14, 2019 82.95 82.95 79.88 80.28 3,326,723 -4.96(-5.82%)
Aug 13, 2019 84.15 87.58 83.31 85.24 1,793,990 +0.78(+0.92%)
Aug 12, 2019 85.94 85.94 83.43 84.46 1,334,093 -2.45(-2.81%)
Aug 09, 2019 88.15 88.53 86.15 86.91 1,396,576 -1.55(-1.76%)
Aug 08, 2019 86.77 88.64 86.60 88.46 1,197,161 +2.25(+2.61%)
Aug 07, 2019 84.68 86.34 84.39 86.21 1,670,986 +0.23(+0.27%)
Aug 06, 2019 85.74 86.14 84.56 85.97 1,578,599 +0.72(+0.84%)
Aug 05, 2019 85.97 85.97 83.51 85.26 2,562,161 -2.15(-2.46%)
Aug 02, 2019 88.28 89.34 87.28 87.41 1,406,160 -1.12(-1.26%)
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.