Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.03 89.29 88.82 88.91 871,776 -0.36(-0.40%)
Dec 30, 2019 89.74 89.89 88.98 89.27 471,294 -0.52(-0.58%)
Dec 27, 2019 89.32 89.84 88.98 89.79 529,430 +0.41(+0.46%)
Dec 26, 2019 89.72 89.86 89.19 89.38 731,038 -0.34(-0.38%)
Dec 24, 2019 89.85 89.94 89.28 89.71 180,061 -0.14(-0.15%)
Dec 23, 2019 89.91 90.46 89.50 89.85 533,246 -0.08(-0.09%)
Dec 20, 2019 89.51 90.08 88.88 89.93 2,248,295 +0.95(+1.07%)
Dec 19, 2019 88.91 89.47 88.61 88.98 1,066,316 +0.15(+0.17%)
Dec 18, 2019 89.18 89.50 88.56 88.83 999,264 -0.37(-0.42%)
Dec 17, 2019 88.84 89.31 87.99 89.20 809,044 +0.08(+0.09%)
Dec 16, 2019 88.95 89.47 88.67 89.12 940,026 +0.33(+0.37%)
Dec 13, 2019 88.66 89.03 87.95 88.79 581,989 +0.20(+0.23%)
Dec 12, 2019 88.33 89.47 88.00 88.59 948,665 +0.17(+0.19%)
Dec 11, 2019 87.98 88.68 87.98 88.42 998,982 +0.80(+0.91%)
Dec 10, 2019 88.08 88.80 87.57 87.62 983,379 -0.26(-0.30%)
Dec 09, 2019 87.74 88.33 87.44 87.89 827,346 +0.43(+0.50%)
Dec 06, 2019 87.09 87.60 86.88 87.45 800,181 +0.83(+0.96%)
Dec 05, 2019 87.26 87.50 86.26 86.62 1,007,658 -0.59(-0.68%)
Dec 04, 2019 87.56 87.96 87.15 87.21 945,065 -0.22(-0.25%)
Dec 03, 2019 87.10 87.81 86.95 87.42 1,217,693 -0.39(-0.44%)
Dec 02, 2019 88.97 89.19 87.13 87.81 1,052,503 -0.70(-0.79%)
Nov 29, 2019 88.75 89.07 88.25 88.51 579,331 -0.41(-0.46%)
Nov 27, 2019 89.40 89.40 88.61 88.92 631,205 -1.02(-1.14%)
Nov 26, 2019 88.58 89.94 88.09 89.94 1,337,286 +1.46(+1.65%)
Nov 25, 2019 88.74 89.08 88.19 88.48 755,003 +0.42(+0.47%)
Nov 22, 2019 88.88 89.18 87.40 88.07 828,657 -0.80(-0.90%)
Nov 21, 2019 87.91 89.48 87.77 88.86 1,697,873 +1.09(+1.24%)
Nov 20, 2019 87.54 87.96 87.24 87.77 885,402 -0.04(-0.05%)
Nov 19, 2019 87.23 88.05 86.52 87.81 844,939 +0.74(+0.85%)
Nov 18, 2019 86.35 87.14 86.07 87.07 1,336,586 +0.41(+0.47%)
Nov 15, 2019 87.52 87.64 86.58 86.66 1,037,807 -1.00(-1.14%)
Nov 14, 2019 86.74 87.92 86.66 87.66 1,048,639 +0.78(+0.90%)
Nov 13, 2019 86.89 87.59 86.14 86.88 717,937 -0.20(-0.23%)
Nov 12, 2019 87.88 88.15 86.62 87.08 1,324,163 -0.63(-0.71%)
Nov 11, 2019 87.05 88.43 86.85 87.71 1,187,216 +0.82(+0.95%)
Nov 08, 2019 86.07 86.98 85.84 86.88 1,196,078 +0.84(+0.98%)
Nov 07, 2019 84.93 86.07 84.31 86.04 1,727,537 +1.58(+1.87%)
Nov 06, 2019 84.63 85.08 84.05 84.46 1,523,219 -0.06(-0.08%)
Nov 05, 2019 85.19 85.69 82.75 84.52 1,967,825 -0.85(-1.00%)
Nov 04, 2019 86.27 86.89 84.58 85.38 1,598,043 -0.21(-0.24%)
Nov 01, 2019 85.00 86.70 84.53 85.58 1,772,981 +0.64(+0.76%)
Oct 31, 2019 86.30 86.80 84.23 84.94 1,845,981 -2.36(-2.70%)
Oct 30, 2019 85.03 87.38 82.69 87.30 3,208,772 +7.65(+9.60%)
Oct 29, 2019 79.20 80.04 79.20 79.65 1,030,402 +0.24(+0.30%)
Oct 28, 2019 79.07 79.87 78.68 79.41 780,510 +0.38(+0.48%)
Oct 25, 2019 78.19 79.44 78.19 79.03 519,511 +0.76(+0.97%)
Oct 24, 2019 78.42 78.67 78.00 78.27 497,068 -0.16(-0.21%)
Oct 23, 2019 79.12 79.27 78.20 78.44 592,381 -0.77(-0.97%)
Oct 22, 2019 78.78 79.60 78.55 79.21 596,961 +0.33(+0.41%)
Oct 21, 2019 79.35 79.53 78.63 78.88 746,241 -0.36(-0.46%)
Oct 18, 2019 78.88 79.38 78.55 79.24 935,495 -0.03(-0.03%)
Oct 17, 2019 79.20 79.45 78.72 79.27 787,209 +0.25(+0.32%)
Oct 16, 2019 78.26 79.19 78.07 79.02 814,316 +0.82(+1.05%)
Oct 15, 2019 78.78 79.07 77.03 78.19 702,935 -0.29(-0.36%)
Oct 14, 2019 78.80 78.80 78.08 78.48 508,993 -0.42(-0.53%)
Oct 11, 2019 78.40 79.65 77.90 78.90 991,011 +1.33(+1.72%)
Oct 10, 2019 76.47 77.62 76.02 77.57 809,180 +0.91(+1.18%)
Oct 09, 2019 75.76 76.85 75.59 76.66 714,604 +1.20(+1.58%)
Oct 08, 2019 76.43 76.43 75.13 75.46 594,602 -1.22(-1.60%)
Oct 07, 2019 76.57 77.00 76.15 76.69 571,213 -0.30(-0.39%)
Oct 04, 2019 75.59 77.03 75.59 76.99 588,161 +1.22(+1.61%)
Oct 03, 2019 75.22 75.77 74.62 75.76 786,830 +0.65(+0.87%)
Oct 02, 2019 76.19 76.29 74.54 75.11 750,419 -1.44(-1.88%)
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.