Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 88.90 89.28 88.17 88.54 706,500 -0.51(-0.57%)
Nov 27, 2019 88.00 89.18 87.99 89.05 1,516,900 +1.40(+1.60%)
Nov 26, 2019 86.28 87.86 85.73 87.65 3,464,485 +1.10(+1.27%)
Nov 25, 2019 87.33 87.34 86.09 86.55 2,026,549 +0.04(+0.05%)
Nov 22, 2019 85.29 86.62 84.84 86.51 1,390,600 +1.71(+2.02%)
Nov 21, 2019 85.59 85.93 84.78 84.80 1,479,615 -0.70(-0.82%)
Nov 20, 2019 86.57 86.57 85.25 85.50 1,253,367 -0.83(-0.96%)
Nov 19, 2019 86.96 87.25 85.61 86.33 2,003,503 -0.91(-1.04%)
Nov 18, 2019 86.65 87.58 86.54 87.24 2,417,450 +0.36(+0.41%)
Nov 15, 2019 86.39 87.01 85.77 86.88 1,557,500 +1.04(+1.21%)
Nov 14, 2019 85.62 86.71 85.42 85.84 1,694,849 +0.08(+0.09%)
Nov 13, 2019 84.79 86.02 83.91 85.76 2,108,232 +1.04(+1.23%)
Nov 12, 2019 86.40 86.76 84.56 84.72 2,414,463 -1.68(-1.94%)
Nov 11, 2019 86.32 86.87 86.12 86.40 1,726,324 -0.67(-0.77%)
Nov 08, 2019 86.19 87.09 86.15 87.07 1,682,000 +0.66(+0.76%)
Nov 07, 2019 86.89 88.33 86.26 86.41 2,335,594 +0.30(+0.35%)
Nov 06, 2019 86.34 86.57 85.32 86.11 2,359,880 -0.09(-0.10%)
Nov 05, 2019 84.84 86.39 84.60 86.20 3,066,704 +1.40(+1.65%)
Nov 04, 2019 83.56 84.99 83.33 84.80 2,954,618 +1.91(+2.30%)
Nov 01, 2019 83.11 83.67 82.65 82.89 2,147,300 +0.60(+0.73%)
Oct 31, 2019 81.88 83.00 81.60 82.29 2,956,590 -0.04(-0.05%)
Oct 30, 2019 81.37 82.76 81.29 82.33 2,201,192 +1.15(+1.42%)
Oct 29, 2019 83.06 83.20 81.08 81.18 3,046,392 -2.27(-2.72%)
Oct 28, 2019 84.70 84.87 83.08 83.45 3,127,792 -0.70(-0.83%)
Oct 25, 2019 84.90 85.83 81.49 84.15 7,369,800 -6.67(-7.34%)
Oct 24, 2019 91.98 91.98 89.76 90.82 1,860,479 -0.67(-0.73%)
Oct 23, 2019 93.29 93.33 91.45 91.49 1,794,530 -1.67(-1.79%)
Oct 22, 2019 93.64 93.88 92.57 93.16 2,181,552 -0.26(-0.28%)
Oct 21, 2019 93.13 93.61 92.53 93.42 3,056,323 +0.95(+1.03%)
Oct 18, 2019 91.08 93.10 90.83 92.47 1,568,800 +0.93(+1.02%)
Oct 17, 2019 91.88 91.88 91.09 91.54 1,455,175 +0.18(+0.20%)
Oct 16, 2019 91.38 91.79 91.08 91.36 1,127,880 -0.16(-0.17%)
Oct 15, 2019 91.09 91.63 90.80 91.52 1,196,201 +0.58(+0.64%)
Oct 14, 2019 90.52 91.17 90.03 90.94 853,123 +0.05(+0.06%)
Oct 11, 2019 89.92 91.81 89.71 90.89 1,521,700 +2.27(+2.56%)
Oct 10, 2019 88.64 89.38 88.33 88.62 1,116,803 +0.17(+0.19%)
Oct 09, 2019 87.95 88.74 87.39 88.45 958,655 +1.48(+1.70%)
Oct 08, 2019 87.38 88.01 86.62 86.97 1,348,783 -1.33(-1.51%)
Oct 07, 2019 88.30 89.06 87.80 88.30 1,167,667 -0.39(-0.44%)
Oct 04, 2019 87.42 88.94 87.39 88.69 2,197,300 +1.52(+1.74%)
Oct 03, 2019 86.59 87.19 85.15 87.17 1,255,846 +0.46(+0.53%)
Oct 02, 2019 88.37 88.45 86.67 86.71 2,829,201 -2.30(-2.58%)
Oct 01, 2019 89.06 89.73 88.42 89.01 2,253,641 +0.02(+0.02%)
Sep 30, 2019 88.79 89.36 88.65 88.99 1,543,751 +0.20(+0.23%)
Sep 27, 2019 88.71 89.60 87.91 88.79 1,657,200 +0.72(+0.82%)
Sep 26, 2019 87.22 88.12 87.02 88.07 1,599,660 +1.05(+1.21%)
Sep 25, 2019 87.33 88.11 86.67 87.02 1,481,055 +0.58(+0.67%)
Sep 24, 2019 88.01 88.05 85.75 86.44 1,882,768 -1.16(-1.32%)
Sep 23, 2019 85.41 87.80 85.41 87.60 1,228,595 +1.93(+2.25%)
Sep 20, 2019 87.61 87.72 85.67 85.67 2,509,700 -1.39(-1.60%)
Sep 19, 2019 87.50 87.92 86.95 87.06 1,371,448 -0.53(-0.61%)
Sep 18, 2019 87.88 87.88 86.57 87.59 1,335,216 -0.33(-0.38%)
Sep 17, 2019 87.98 87.98 86.46 87.92 1,778,185 -0.50(-0.57%)
Sep 16, 2019 89.75 90.01 88.14 88.42 1,110,962 -1.88(-2.08%)
Sep 13, 2019 91.12 91.36 89.95 90.30 1,492,100 -0.05(-0.06%)
Sep 12, 2019 91.00 91.28 89.75 90.35 1,809,939 -0.47(-0.52%)
Sep 11, 2019 90.00 90.95 88.03 90.82 2,179,579 +1.00(+1.11%)
Sep 10, 2019 89.25 90.00 88.83 89.82 1,743,439 +0.19(+0.21%)
Sep 09, 2019 87.60 89.67 86.70 89.63 2,312,472 +2.02(+2.31%)
Sep 06, 2019 86.80 87.78 86.80 87.61 1,665,900 +1.10(+1.27%)
Sep 05, 2019 83.44 86.55 83.28 86.51 1,964,104 +4.40(+5.36%)
Sep 04, 2019 81.80 82.46 81.31 82.11 1,887,908 +1.16(+1.43%)
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.