Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 90.30 90.53 89.36 89.46 2,656,328 -0.39(-0.43%)
Nov 27, 2019 89.24 90.08 89.24 89.85 4,209,580 +0.98(+1.11%)
Nov 26, 2019 89.12 89.36 88.78 88.86 6,189,711 +0.20(+0.23%)
Nov 25, 2019 89.50 89.68 88.51 88.66 5,678,733 -0.42(-0.47%)
Nov 22, 2019 88.00 89.09 87.74 89.08 4,468,069 +1.13(+1.28%)
Nov 21, 2019 88.40 89.05 87.87 87.96 5,755,053 -0.85(-0.96%)
Nov 20, 2019 89.82 90.09 88.54 88.81 6,533,384 -0.53(-0.60%)
Nov 19, 2019 90.30 90.78 88.82 89.34 5,624,917 -0.54(-0.61%)
Nov 18, 2019 89.24 89.96 88.67 89.88 6,460,260 +1.09(+1.23%)
Nov 15, 2019 87.94 89.29 87.77 88.80 7,109,954 +1.69(+1.94%)
Nov 14, 2019 87.32 87.77 86.58 87.11 6,323,712 -0.02(-0.02%)
Nov 13, 2019 85.64 87.37 85.49 87.13 6,239,082 +1.71(+2.00%)
Nov 12, 2019 86.19 87.83 85.41 85.42 4,169,815 -0.52(-0.61%)
Nov 11, 2019 85.29 85.99 85.29 85.94 3,402,514 +0.23(+0.27%)
Nov 08, 2019 86.16 86.23 85.22 85.71 4,773,079 -0.56(-0.65%)
Nov 07, 2019 86.34 86.47 85.68 86.28 7,449,710 +0.88(+1.03%)
Nov 06, 2019 86.51 86.58 84.69 85.40 7,369,040 -0.38(-0.45%)
Nov 05, 2019 86.04 86.21 85.46 85.78 5,855,456 +0.02(+0.02%)
Nov 04, 2019 86.02 86.43 85.25 85.76 8,550,882 +0.65(+0.76%)
Nov 01, 2019 86.07 86.40 84.94 85.11 5,515,016 -0.35(-0.41%)
Oct 31, 2019 85.90 86.29 84.88 85.47 7,074,428 -0.61(-0.71%)
Oct 30, 2019 85.37 86.15 85.28 86.08 8,515,881 +0.87(+1.02%)
Oct 29, 2019 86.71 86.77 85.07 85.21 9,476,635 -1.50(-1.73%)
Oct 28, 2019 86.91 87.14 86.06 86.71 10,796,843 -0.07(-0.08%)
Oct 25, 2019 87.27 87.64 86.61 86.77 8,536,409 -0.55(-0.63%)
Oct 24, 2019 88.45 88.63 86.84 87.33 12,714,387 -0.78(-0.89%)
Oct 23, 2019 90.70 91.18 87.92 88.11 12,557,606 -3.13(-3.43%)
Oct 22, 2019 91.68 92.41 91.16 91.24 5,754,797 -0.59(-0.64%)
Oct 21, 2019 92.20 92.45 91.07 91.83 5,624,483 +0.11(+0.12%)
Oct 18, 2019 90.49 92.06 90.48 91.72 6,505,906 +0.52(+0.57%)
Oct 17, 2019 91.21 91.52 90.64 91.20 3,612,679 +0.65(+0.72%)
Oct 16, 2019 89.80 90.80 89.78 90.55 5,119,018 +0.09(+0.09%)
Oct 15, 2019 90.67 90.84 89.83 90.47 4,506,875 -0.09(-0.09%)
Oct 14, 2019 89.90 90.91 89.76 90.55 4,939,023 +0.95(+1.07%)
Oct 11, 2019 89.71 90.26 89.29 89.60 6,552,951 +0.84(+0.95%)
Oct 10, 2019 89.24 89.24 88.49 88.76 6,151,232 +0.46(+0.52%)
Oct 09, 2019 88.20 88.80 87.63 88.30 5,379,543 +0.73(+0.84%)
Oct 08, 2019 86.33 88.48 86.29 87.57 7,648,496 -1.36(-1.52%)
Oct 07, 2019 88.28 89.64 88.19 88.92 5,225,759 +0.10(+0.11%)
Oct 04, 2019 88.01 88.92 87.74 88.83 4,798,855 +0.81(+0.92%)
Oct 03, 2019 87.15 88.11 86.23 88.01 6,218,212 +0.70(+0.80%)
Oct 02, 2019 87.30 87.65 86.44 87.32 7,307,193 -0.75(-0.86%)
Oct 01, 2019 89.84 90.43 87.86 88.07 8,911,146 -1.57(-1.75%)
Sep 30, 2019 88.28 89.79 88.28 89.64 8,025,171 +1.54(+1.74%)
Sep 27, 2019 87.66 88.63 87.42 88.10 6,731,075 +0.13(+0.15%)
Sep 26, 2019 87.44 88.23 86.13 87.97 11,042,900 +1.30(+1.50%)
Sep 25, 2019 87.59 88.56 86.04 86.67 26,617,434 -0.99(-1.13%)
Sep 24, 2019 84.42 87.66 82.80 87.66 11,739,162 +3.97(+4.74%)
Sep 23, 2019 83.01 84.01 82.83 83.69 5,100,715 +0.96(+1.17%)
Sep 20, 2019 83.99 84.45 82.72 82.73 7,368,338 -0.97(-1.16%)
Sep 19, 2019 84.37 84.67 83.51 83.70 4,437,820 -0.36(-0.43%)
Sep 18, 2019 83.65 84.37 83.23 84.06 4,972,123 +0.47(+0.56%)
Sep 17, 2019 82.81 83.64 82.53 83.60 3,425,913 +0.31(+0.37%)
Sep 16, 2019 83.12 83.81 82.72 83.29 4,371,090 -0.05(-0.06%)
Sep 13, 2019 84.23 84.74 83.32 83.34 6,176,273 -0.33(-0.40%)
Sep 12, 2019 83.13 84.05 82.29 83.67 4,251,230 +0.88(+1.06%)
Sep 11, 2019 82.99 83.27 81.95 82.79 4,843,922 -0.08(-0.09%)
Sep 10, 2019 84.23 84.59 82.35 82.87 7,410,333 -1.76(-2.08%)
Sep 09, 2019 84.88 85.28 84.39 84.63 4,487,079 -0.02(-0.02%)
Sep 06, 2019 84.37 84.92 84.01 84.65 3,798,534 +0.26(+0.31%)
Sep 05, 2019 83.30 84.57 83.30 84.39 6,630,761 +1.98(+2.40%)
Sep 04, 2019 81.68 82.56 81.60 82.41 4,365,304 +1.60(+1.98%)
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.