Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.00 102.54 93.43 94.92 1,130 -6.78(-6.67%)
Aug 29, 2019 89.41 108.90 88.56 101.69 5,935 +13.56(+15.38%)
Aug 28, 2019 83.47 88.14 82.20 88.14 4,014 +4.66(+5.58%)
Aug 27, 2019 85.17 87.29 81.57 83.47 3,008 -2.54(-2.96%)
Aug 26, 2019 88.98 88.98 85.17 86.02 1,555 -2.12(-2.40%)
Aug 23, 2019 86.86 89.41 86.02 88.14 868 +0.00(+0.00%)
Aug 22, 2019 88.14 88.98 87.29 88.14 437 +0.42(+0.48%)
Aug 21, 2019 90.68 90.68 87.29 87.71 532 -2.10(-2.34%)
Aug 20, 2019 88.14 91.10 87.95 89.81 1,104 +0.83(+0.93%)
Aug 19, 2019 90.25 91.10 88.77 88.98 1,683 +0.00(+0.00%)
Aug 16, 2019 92.80 93.22 88.98 88.98 1,557 -2.12(-2.33%)
Aug 15, 2019 92.37 93.64 89.83 91.10 864 +0.00(+0.00%)
Aug 14, 2019 97.03 97.03 85.59 91.10 4,398 -14.41(-13.65%)
Aug 13, 2019 95.34 105.51 95.34 105.51 1,115 +10.59(+11.16%)
Aug 12, 2019 101.27 105.93 94.92 94.92 1,096 -6.36(-6.28%)
Aug 09, 2019 105.93 105.93 99.58 101.27 552 -5.08(-4.78%)
Aug 08, 2019 105.17 106.36 102.70 106.36 779 +2.97(+2.87%)
Aug 07, 2019 102.54 105.08 99.58 103.39 805 -1.27(-1.21%)
Aug 06, 2019 90.25 105.51 90.25 104.66 3,573 +15.68(+17.62%)
Aug 05, 2019 96.61 97.09 86.02 88.98 3,714 -10.59(-10.64%)
Aug 02, 2019 98.73 100.42 95.76 99.58 2,619 -0.85(-0.84%)
Aug 01, 2019 105.93 105.93 97.46 100.42 3,441 -5.51(-5.20%)
Jul 31, 2019 106.36 106.36 104.02 105.93 918 -0.42(-0.40%)
Jul 30, 2019 103.86 108.05 103.86 106.36 1,120 -0.42(-0.40%)
Jul 29, 2019 104.24 106.78 101.04 106.78 942 +2.12(+2.02%)
Jul 26, 2019 100.42 105.51 100.42 104.66 1,812 +3.39(+3.35%)
Jul 25, 2019 100.85 104.24 100.00 101.27 855 -1.27(-1.24%)
Jul 24, 2019 101.69 104.66 97.88 102.54 1,551 -0.42(-0.41%)
Jul 23, 2019 106.78 107.55 102.54 102.97 1,277 -4.24(-3.95%)
Jul 22, 2019 106.78 109.32 104.66 107.20 1,387 +1.27(+1.20%)
Jul 19, 2019 108.47 113.56 105.08 105.93 2,411 -1.69(-1.57%)
Jul 18, 2019 107.20 110.17 97.03 107.63 3,091 +0.42(+0.40%)
Jul 17, 2019 108.47 112.29 106.78 107.20 3,003 -2.97(-2.69%)
Jul 16, 2019 115.25 115.25 110.17 110.17 1,265 -3.39(-2.99%)
Jul 15, 2019 119.07 119.07 112.29 113.56 1,361 -5.51(-4.63%)
Jul 12, 2019 112.71 120.12 112.71 119.07 1,871 +8.05(+7.25%)
Jul 11, 2019 116.10 117.58 110.17 111.02 1,150 -5.09(-4.38%)
Jul 10, 2019 115.68 119.70 115.68 116.10 1,125 +0.42(+0.37%)
Jul 09, 2019 112.29 117.37 112.29 115.68 1,541 +1.27(+1.11%)
Jul 08, 2019 122.03 122.46 114.41 114.41 1,780 -8.47(-6.90%)
Jul 05, 2019 121.19 125.42 119.92 122.88 1,788 +2.12(+1.75%)
Jul 03, 2019 127.12 127.12 119.92 120.76 1,083 -4.66(-3.72%)
Jul 02, 2019 125.85 127.97 123.73 125.42 1,706 -0.42(-0.34%)
Jul 01, 2019 126.69 129.66 124.58 125.85 2,721 +0.85(+0.68%)
Jun 28, 2019 120.34 125.00 119.07 125.00 2,777 +5.08(+4.24%)
Jun 27, 2019 113.14 121.61 112.71 119.92 2,388 +6.78(+5.99%)
Jun 26, 2019 113.98 114.56 111.23 113.14 838 -0.42(-0.37%)
Jun 25, 2019 113.98 119.49 112.71 113.56 1,676 -0.42(-0.37%)
Jun 24, 2019 113.14 115.25 112.71 113.98 1,742 -0.42(-0.37%)
Jun 21, 2019 112.71 114.41 108.47 114.41 1,534 +0.00(+0.00%)
Jun 20, 2019 125.42 125.42 112.71 114.41 2,815 -8.90(-7.22%)
Jun 19, 2019 127.97 130.93 121.61 123.31 3,018 -4.66(-3.64%)
Jun 18, 2019 125.00 129.24 120.81 127.97 2,707 +2.97(+2.37%)
Jun 17, 2019 127.97 128.81 118.22 125.00 4,440 -2.97(-2.32%)
Jun 14, 2019 118.22 131.78 115.47 127.97 8,427 +11.44(+9.82%)
Jun 13, 2019 98.31 119.92 98.31 116.53 9,505 +19.07(+19.56%)
Jun 12, 2019 88.98 98.73 88.98 97.46 2,980 +8.05(+9.00%)
Jun 11, 2019 86.86 91.10 86.02 89.41 2,885 +2.97(+3.43%)
Jun 10, 2019 86.44 91.95 85.59 86.44 3,337 -1.27(-1.45%)
Jun 07, 2019 101.69 101.69 83.05 87.71 15,361 -16.53(-15.85%)
Jun 06, 2019 121.61 122.88 102.97 104.24 6,976 -16.10(-13.38%)
Jun 05, 2019 112.71 126.69 112.71 120.34 1,844 +1.27(+1.07%)
Jun 04, 2019 122.46 124.15 116.95 119.07 2,634 -1.70(-1.40%)
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.