Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.76 90.13 89.55 90.03 1,875,103 +0.09(+0.10%)
Dec 30, 2019 90.22 90.55 89.73 89.94 1,875,805 -0.36(-0.40%)
Dec 27, 2019 90.34 90.51 90.02 90.31 1,448,390 +0.51(+0.56%)
Dec 26, 2019 89.35 89.82 89.26 89.80 1,305,718 +0.45(+0.51%)
Dec 24, 2019 89.03 89.56 88.85 89.35 751,480 +0.50(+0.56%)
Dec 23, 2019 88.13 88.93 87.84 88.85 2,027,463 +1.00(+1.14%)
Dec 20, 2019 88.38 88.57 87.42 87.85 5,341,057 +0.31(+0.35%)
Dec 19, 2019 87.18 87.60 86.91 87.54 2,246,371 +0.36(+0.41%)
Dec 18, 2019 86.02 87.20 85.94 87.18 2,402,675 +1.34(+1.56%)
Dec 17, 2019 85.12 86.01 84.79 85.84 2,449,646 +0.89(+1.04%)
Dec 16, 2019 84.68 85.38 84.09 84.96 2,093,978 +0.80(+0.96%)
Dec 13, 2019 83.96 84.38 83.05 84.15 1,945,945 -0.19(-0.22%)
Dec 12, 2019 83.06 84.55 82.74 84.34 2,732,266 +1.54(+1.85%)
Dec 11, 2019 82.48 83.11 81.89 82.81 3,247,093 +1.26(+1.54%)
Dec 10, 2019 81.46 82.55 81.46 81.55 2,166,163 -0.52(-0.64%)
Dec 09, 2019 81.16 82.19 80.92 82.08 1,774,795 +0.82(+1.01%)
Dec 06, 2019 80.70 81.59 80.59 81.25 1,784,512 +1.11(+1.38%)
Dec 05, 2019 79.62 80.28 79.32 80.15 1,201,886 +1.03(+1.31%)
Dec 04, 2019 77.61 79.36 77.55 79.11 1,457,382 +1.84(+2.38%)
Dec 03, 2019 78.24 78.24 76.82 77.27 2,243,898 -1.80(-2.27%)
Dec 02, 2019 79.83 79.83 78.44 79.07 1,851,372 -0.49(-0.62%)
Nov 29, 2019 79.89 80.23 79.23 79.56 786,204 -0.46(-0.57%)
Nov 27, 2019 79.08 80.14 79.07 80.02 1,688,031 +1.26(+1.60%)
Nov 26, 2019 77.53 78.95 77.04 78.76 3,855,335 +0.99(+1.27%)
Nov 25, 2019 78.48 78.49 77.36 77.78 2,255,176 +0.04(+0.05%)
Nov 22, 2019 76.64 77.84 76.24 77.74 1,547,482 +1.54(+2.02%)
Nov 21, 2019 76.91 77.22 76.19 76.20 1,646,539 -0.63(-0.82%)
Nov 20, 2019 77.79 77.79 76.61 76.83 1,394,767 -0.75(-0.96%)
Nov 19, 2019 78.14 78.40 76.93 77.58 2,229,530 -0.82(-1.04%)
Nov 18, 2019 77.87 78.70 77.77 78.40 2,690,177 +0.32(+0.41%)
Nov 15, 2019 77.63 78.19 77.07 78.07 1,733,211 +0.93(+1.21%)
Nov 14, 2019 76.94 77.92 76.76 77.14 1,886,055 +0.07(+0.09%)
Nov 13, 2019 76.19 77.30 75.40 77.07 2,346,075 +0.93(+1.23%)
Nov 12, 2019 77.64 77.96 75.99 76.13 2,686,853 -1.51(-1.94%)
Nov 11, 2019 77.57 78.06 77.39 77.64 1,921,081 -0.60(-0.77%)
Nov 08, 2019 77.45 78.26 77.42 78.24 1,871,757 +0.59(+0.76%)
Nov 07, 2019 78.08 79.38 77.52 77.65 2,599,087 +0.27(+0.35%)
Nov 06, 2019 77.59 77.79 76.67 77.38 2,626,113 -0.08(-0.10%)
Nov 05, 2019 76.24 77.63 76.02 77.46 3,412,678 +1.26(+1.65%)
Nov 04, 2019 75.09 76.37 74.88 76.20 3,287,947 +1.72(+2.30%)
Nov 01, 2019 74.68 75.19 74.27 74.49 2,389,550 +0.54(+0.73%)
Oct 31, 2019 73.58 74.59 73.33 73.95 3,290,141 -0.04(-0.05%)
Oct 30, 2019 73.12 74.37 73.05 73.98 2,449,522 +1.03(+1.42%)
Oct 29, 2019 74.64 74.77 72.86 72.95 3,390,074 -2.04(-2.72%)
Oct 28, 2019 76.11 76.27 74.66 74.99 3,480,658 -0.63(-0.83%)
Oct 25, 2019 76.29 77.13 73.22 75.62 8,201,233 -5.99(-7.34%)
Oct 24, 2019 82.66 82.66 80.66 81.61 2,070,371 -0.60(-0.73%)
Oct 23, 2019 83.83 83.87 82.18 82.21 1,996,982 -1.50(-1.79%)
Oct 22, 2019 84.15 84.36 83.19 83.72 2,427,666 -0.23(-0.28%)
Oct 21, 2019 83.69 84.12 83.15 83.95 3,401,126 +0.85(+1.03%)
Oct 18, 2019 81.85 83.66 81.62 83.10 1,745,786 +0.84(+1.02%)
Oct 17, 2019 82.57 82.57 81.86 82.26 1,619,342 +0.16(+0.20%)
Oct 16, 2019 82.12 82.48 81.85 82.10 1,255,123 -0.14(-0.17%)
Oct 15, 2019 81.86 82.34 81.59 82.24 1,331,152 +0.52(+0.64%)
Oct 14, 2019 81.34 81.92 80.90 81.72 949,369 +0.04(+0.05%)
Oct 11, 2019 80.80 82.50 80.62 81.68 1,693,372 +2.04(+2.56%)
Oct 10, 2019 79.65 80.32 79.38 79.64 1,242,796 +0.15(+0.19%)
Oct 09, 2019 79.03 79.74 78.53 79.48 1,066,806 +1.33(+1.70%)
Oct 08, 2019 78.52 79.09 77.84 78.15 1,500,947 -1.20(-1.51%)
Oct 07, 2019 79.35 80.03 78.90 79.35 1,299,398 -0.35(-0.44%)
Oct 04, 2019 78.56 79.92 78.53 79.70 2,445,191 +1.37(+1.74%)
Oct 03, 2019 77.81 78.35 76.52 78.33 1,397,525 +0.41(+0.53%)
Oct 02, 2019 79.41 79.48 77.88 77.92 3,148,381 -2.07(-2.58%)
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.