Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.86 95.30 94.54 94.74 4,044,080 -0.76(-0.80%)
Nov 27, 2019 95.43 95.93 95.14 95.50 5,077,663 +0.23(+0.24%)
Nov 26, 2019 95.72 95.90 94.80 95.27 12,429,071 -0.48(-0.50%)
Nov 25, 2019 95.79 96.43 95.43 95.75 9,136,564 -0.20(-0.21%)
Nov 22, 2019 96.30 96.82 95.93 95.95 5,918,129 -0.11(-0.12%)
Nov 21, 2019 95.13 96.21 94.80 96.07 7,180,174 +1.16(+1.22%)
Nov 20, 2019 94.16 95.51 93.92 94.91 7,298,265 +0.72(+0.76%)
Nov 19, 2019 95.85 96.09 93.89 94.19 10,784,594 -1.70(-1.77%)
Nov 18, 2019 96.91 97.06 95.56 95.89 6,039,852 -1.69(-1.73%)
Nov 15, 2019 98.05 98.18 97.15 97.58 6,910,790 -0.11(-0.11%)
Nov 14, 2019 97.60 98.47 97.23 97.68 6,096,316 -0.26(-0.26%)
Nov 13, 2019 96.48 98.04 96.41 97.94 6,613,988 +1.06(+1.09%)
Nov 12, 2019 97.15 97.76 96.50 96.88 5,622,842 +0.12(+0.12%)
Nov 11, 2019 96.27 97.23 96.12 96.76 4,832,775 -0.10(-0.10%)
Nov 08, 2019 96.89 97.07 96.24 96.86 5,305,984 -0.77(-0.79%)
Nov 07, 2019 97.02 97.72 96.37 97.63 6,792,895 +1.59(+1.66%)
Nov 06, 2019 97.67 97.83 95.95 96.03 7,621,872 -1.63(-1.67%)
Nov 05, 2019 97.10 98.08 96.69 97.67 8,703,614 +0.30(+0.30%)
Nov 04, 2019 93.89 97.61 93.73 97.37 12,919,671 +4.29(+4.61%)
Nov 01, 2019 92.50 93.41 91.32 93.08 9,594,420 +0.06(+0.06%)
Oct 31, 2019 92.80 93.20 92.36 93.02 8,960,372 -0.18(-0.19%)
Oct 30, 2019 94.66 94.66 92.53 93.20 5,855,700 -1.42(-1.50%)
Oct 29, 2019 94.49 95.37 94.26 94.62 5,678,735 -0.28(-0.30%)
Oct 28, 2019 95.38 95.72 94.22 94.90 6,337,822 -0.15(-0.16%)
Oct 25, 2019 94.33 95.19 94.26 95.05 4,206,408 +0.87(+0.93%)
Oct 24, 2019 94.89 95.16 93.96 94.18 4,860,726 -0.32(-0.34%)
Oct 23, 2019 94.03 94.53 93.53 94.50 5,193,044 +0.14(+0.15%)
Oct 22, 2019 93.41 94.96 93.30 94.35 5,156,097 +0.95(+1.02%)
Oct 21, 2019 92.55 93.51 92.55 93.40 5,185,891 +1.50(+1.63%)
Oct 18, 2019 92.22 92.57 91.90 91.90 7,091,376 -0.49(-0.53%)
Oct 17, 2019 92.60 92.96 92.04 92.39 4,791,619 +0.19(+0.21%)
Oct 16, 2019 93.09 93.44 92.17 92.20 4,559,176 -0.96(-1.03%)
Oct 15, 2019 92.79 94.21 92.75 93.16 4,674,569 +0.10(+0.11%)
Oct 14, 2019 92.57 93.22 92.47 93.05 3,233,358 +0.02(+0.03%)
Oct 11, 2019 92.66 93.73 92.40 93.03 6,469,360 +1.25(+1.36%)
Oct 10, 2019 90.93 91.94 90.75 91.78 4,894,333 +1.16(+1.28%)
Oct 09, 2019 90.18 91.72 89.95 90.62 5,868,482 +1.15(+1.28%)
Oct 08, 2019 89.79 90.31 89.39 89.47 7,575,705 -1.24(-1.37%)
Oct 07, 2019 91.28 91.91 90.69 90.72 5,960,934 -0.47(-0.52%)
Oct 04, 2019 90.99 91.31 90.15 91.19 6,097,549 +0.56(+0.62%)
Oct 03, 2019 89.75 90.66 88.44 90.63 7,081,335 +0.69(+0.77%)
Oct 02, 2019 92.16 92.20 89.40 89.94 12,413,664 -2.98(-3.21%)
Oct 01, 2019 95.53 95.68 92.81 92.92 8,994,001 -2.07(-2.18%)
Sep 30, 2019 94.90 95.65 94.84 94.99 7,782,402 +0.00(+0.00%)
Sep 27, 2019 95.72 96.31 94.87 94.99 8,553,150 -1.25(-1.30%)
Sep 26, 2019 98.72 98.92 96.15 96.24 10,173,274 -2.68(-2.71%)
Sep 25, 2019 98.90 99.44 98.44 98.92 4,720,995 -0.18(-0.19%)
Sep 24, 2019 99.85 99.89 98.69 99.11 7,925,843 -0.93(-0.93%)
Sep 23, 2019 98.96 100.12 98.96 100.04 6,196,987 +0.46(+0.47%)
Sep 20, 2019 99.32 99.97 99.05 99.57 13,140,233 +0.53(+0.53%)
Sep 19, 2019 99.93 100.09 98.85 99.04 5,069,349 -0.42(-0.42%)
Sep 18, 2019 98.96 99.49 98.53 99.46 6,077,076 +0.23(+0.23%)
Sep 17, 2019 99.41 99.81 98.16 99.23 9,188,252 -0.18(-0.19%)
Sep 16, 2019 100.01 100.33 98.49 99.41 13,338,706 +2.10(+2.16%)
Sep 13, 2019 97.92 97.97 97.11 97.31 6,099,422 +0.06(+0.07%)
Sep 12, 2019 96.15 97.86 95.76 97.25 7,264,248 +0.11(+0.12%)
Sep 11, 2019 97.88 98.50 96.41 97.14 6,878,462 -0.46(-0.47%)
Sep 10, 2019 96.30 98.75 96.04 97.60 10,898,197 +1.97(+2.06%)
Sep 09, 2019 95.10 95.82 94.98 95.62 6,301,545 +0.91(+0.96%)
Sep 06, 2019 94.11 94.86 94.02 94.72 5,716,375 +0.50(+0.53%)
Sep 05, 2019 94.52 95.37 93.92 94.22 6,735,572 +0.31(+0.33%)
Sep 04, 2019 93.85 94.94 93.85 93.91 5,755,307 +0.78(+0.84%)
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.