Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 86.43 86.55 85.84 85.87 32,300 -0.85(-0.98%)
Nov 27, 2019 87.35 87.35 86.63 86.72 81,000 -0.11(-0.13%)
Nov 26, 2019 87.01 88.04 86.01 86.83 152,790 -0.22(-0.25%)
Nov 25, 2019 85.45 87.86 85.08 87.05 186,040 +1.85(+2.17%)
Nov 22, 2019 87.33 87.64 84.93 85.20 112,000 -1.73(-1.99%)
Nov 21, 2019 87.89 87.89 86.63 86.93 138,801 -0.48(-0.55%)
Nov 20, 2019 87.68 89.57 87.40 87.41 197,506 -0.45(-0.51%)
Nov 19, 2019 87.85 88.53 87.81 87.86 121,195 +0.22(+0.25%)
Nov 18, 2019 88.58 88.58 87.48 87.64 91,008 -0.76(-0.86%)
Nov 15, 2019 89.32 90.00 87.94 88.40 165,100 -0.26(-0.29%)
Nov 14, 2019 89.50 89.85 88.58 88.66 141,832 -1.03(-1.15%)
Nov 13, 2019 87.35 91.89 87.35 89.69 215,529 +1.83(+2.08%)
Nov 12, 2019 86.74 88.12 86.50 87.86 91,657 +1.16(+1.34%)
Nov 11, 2019 86.47 87.31 86.20 86.70 112,363 -0.43(-0.49%)
Nov 08, 2019 87.58 88.74 86.70 87.13 110,900 -0.56(-0.64%)
Nov 07, 2019 87.67 88.37 87.41 87.69 80,403 +0.95(+1.10%)
Nov 06, 2019 87.25 87.41 85.76 86.74 117,955 -0.42(-0.48%)
Nov 05, 2019 88.02 88.15 86.37 87.16 157,787 -0.23(-0.26%)
Nov 04, 2019 90.00 90.00 86.89 87.39 112,202 -1.83(-2.05%)
Nov 01, 2019 85.00 89.35 83.23 89.22 163,400 +5.51(+6.58%)
Oct 31, 2019 83.20 84.16 82.59 83.71 193,806 +0.31(+0.37%)
Oct 30, 2019 83.85 84.15 82.68 83.40 165,049 -0.52(-0.62%)
Oct 29, 2019 83.49 84.43 83.06 83.92 148,268 +0.23(+0.27%)
Oct 28, 2019 82.62 84.34 82.62 83.69 125,200 +1.19(+1.44%)
Oct 25, 2019 82.95 83.41 82.39 82.50 111,300 -0.51(-0.61%)
Oct 24, 2019 83.80 83.80 82.81 83.01 133,942 -0.45(-0.54%)
Oct 23, 2019 82.18 83.49 81.55 83.46 50,354 +0.98(+1.19%)
Oct 22, 2019 84.92 85.08 81.98 82.48 89,587 -2.45(-2.88%)
Oct 21, 2019 84.66 85.95 84.02 84.93 128,061 +1.27(+1.52%)
Oct 18, 2019 84.52 84.92 82.88 83.66 68,300 -1.35(-1.59%)
Oct 17, 2019 83.27 85.02 83.27 85.01 119,909 +1.88(+2.26%)
Oct 16, 2019 82.74 83.69 82.74 83.13 79,610 -0.07(-0.08%)
Oct 15, 2019 82.47 83.87 82.25 83.20 75,303 +0.65(+0.79%)
Oct 14, 2019 82.41 82.66 81.11 82.55 56,592 -0.21(-0.25%)
Oct 11, 2019 82.32 84.20 82.32 82.76 63,700 +1.85(+2.29%)
Oct 10, 2019 80.48 81.96 80.48 80.91 58,664 +0.60(+0.75%)
Oct 09, 2019 81.15 81.15 79.75 80.31 41,208 +0.49(+0.61%)
Oct 08, 2019 79.69 80.47 79.56 79.82 103,335 -1.10(-1.36%)
Oct 07, 2019 80.28 81.51 80.10 80.92 88,663 +0.18(+0.22%)
Oct 04, 2019 79.68 81.28 79.64 80.74 51,900 +0.92(+1.15%)
Oct 03, 2019 78.80 80.03 78.24 79.82 59,300 +0.63(+0.80%)
Oct 02, 2019 79.79 81.16 78.93 79.19 124,254 -1.47(-1.82%)
Oct 01, 2019 82.00 82.58 79.63 80.66 141,521 -0.46(-0.57%)
Sep 30, 2019 82.04 82.20 80.88 81.12 248,359 -0.59(-0.72%)
Sep 27, 2019 84.66 84.66 81.61 81.71 93,200 -2.07(-2.47%)
Sep 26, 2019 83.97 84.47 83.27 83.78 90,383 -0.34(-0.40%)
Sep 25, 2019 84.01 84.92 83.61 84.12 136,429 +0.45(+0.54%)
Sep 24, 2019 84.55 85.09 83.02 83.67 105,105 -0.48(-0.57%)
Sep 23, 2019 83.29 84.95 82.67 84.15 64,786 +0.30(+0.36%)
Sep 20, 2019 85.42 85.58 82.94 83.85 379,300 -1.68(-1.96%)
Sep 19, 2019 86.02 86.84 85.21 85.53 158,621 -0.69(-0.80%)
Sep 18, 2019 87.92 88.08 85.18 86.22 115,617 -1.67(-1.90%)
Sep 17, 2019 88.60 88.60 87.14 87.89 138,239 -0.49(-0.55%)
Sep 16, 2019 88.06 88.70 87.35 88.38 147,086 -0.21(-0.24%)
Sep 13, 2019 89.15 89.69 88.32 88.59 131,700 +0.15(+0.17%)
Sep 12, 2019 89.56 89.56 87.28 88.44 93,504 -0.79(-0.89%)
Sep 11, 2019 87.13 89.65 86.45 89.23 127,789 +2.61(+3.01%)
Sep 10, 2019 83.23 86.92 82.89 86.62 94,764 +3.12(+3.74%)
Sep 09, 2019 83.22 83.89 82.67 83.50 68,057 +0.77(+0.93%)
Sep 06, 2019 83.33 83.43 82.59 82.73 58,800 -0.56(-0.67%)
Sep 05, 2019 82.98 85.08 82.09 83.29 101,330 +1.51(+1.85%)
Sep 04, 2019 81.83 82.53 81.31 81.78 67,567 +1.05(+1.30%)
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.