Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 91.39 91.77 91.17 91.67 1,841,748 +0.09(+0.10%)
Dec 30, 2019 91.85 92.19 91.35 91.57 1,842,437 -0.37(-0.40%)
Dec 27, 2019 91.98 92.15 91.65 91.94 1,422,625 +0.52(+0.56%)
Dec 26, 2019 90.97 91.44 90.87 91.43 1,282,491 +0.46(+0.51%)
Dec 24, 2019 90.64 91.19 90.46 90.97 738,112 +0.51(+0.56%)
Dec 23, 2019 89.72 90.54 89.43 90.46 1,991,397 +1.02(+1.14%)
Dec 20, 2019 89.98 90.18 89.01 89.44 5,246,047 +0.31(+0.35%)
Dec 19, 2019 88.76 89.19 88.48 89.13 2,206,411 +0.37(+0.41%)
Dec 18, 2019 87.58 88.78 87.50 88.76 2,359,935 +1.36(+1.56%)
Dec 17, 2019 86.66 87.56 86.32 87.40 2,406,070 +0.90(+1.04%)
Dec 16, 2019 86.21 86.93 85.61 86.50 2,056,729 +0.82(+0.96%)
Dec 13, 2019 85.48 85.91 84.56 85.68 1,911,330 -0.19(-0.22%)
Dec 12, 2019 84.56 86.08 84.24 85.87 2,683,663 +1.56(+1.85%)
Dec 11, 2019 83.98 84.62 83.37 84.31 3,189,331 +1.28(+1.54%)
Dec 10, 2019 82.94 84.05 82.94 83.03 2,127,630 -0.53(-0.64%)
Dec 09, 2019 82.63 83.68 82.38 83.56 1,743,224 +0.84(+1.01%)
Dec 06, 2019 82.16 83.07 82.05 82.72 1,752,768 +1.13(+1.38%)
Dec 05, 2019 81.06 81.74 80.76 81.60 1,180,506 +1.05(+1.31%)
Dec 04, 2019 79.02 80.80 78.96 80.55 1,431,457 +1.88(+2.38%)
Dec 03, 2019 79.66 79.66 78.21 78.67 2,203,982 -1.83(-2.27%)
Dec 02, 2019 81.28 81.28 79.86 80.50 1,818,439 -0.50(-0.62%)
Nov 29, 2019 81.33 81.68 80.66 81.00 772,219 -0.47(-0.57%)
Nov 27, 2019 80.51 81.59 80.50 81.47 1,658,003 +1.28(+1.60%)
Nov 26, 2019 78.94 80.38 78.43 80.19 3,786,754 +1.00(+1.27%)
Nov 25, 2019 79.90 79.91 78.76 79.18 2,215,060 +0.04(+0.05%)
Nov 22, 2019 78.03 79.25 77.62 79.15 1,519,954 +1.56(+2.02%)
Nov 21, 2019 78.31 78.62 77.56 77.58 1,617,250 -0.64(-0.82%)
Nov 20, 2019 79.20 79.20 77.99 78.22 1,369,956 -0.76(-0.96%)
Nov 19, 2019 79.56 79.82 78.32 78.98 2,189,870 -0.83(-1.04%)
Nov 18, 2019 79.28 80.13 79.18 79.82 2,642,323 +0.33(+0.41%)
Nov 15, 2019 79.04 79.60 78.47 79.49 1,702,379 +0.95(+1.21%)
Nov 14, 2019 78.33 79.33 78.15 78.53 1,852,505 +0.07(+0.09%)
Nov 13, 2019 77.57 78.70 76.77 78.46 2,304,341 +0.95(+1.23%)
Nov 12, 2019 79.05 79.38 77.36 77.51 2,639,058 -1.54(-1.94%)
Nov 11, 2019 78.97 79.48 78.79 79.05 1,886,908 -0.61(-0.77%)
Nov 08, 2019 78.85 79.68 78.82 79.66 1,838,461 +0.60(+0.76%)
Nov 07, 2019 79.50 80.81 78.92 79.06 2,552,853 +0.27(+0.35%)
Nov 06, 2019 78.99 79.20 78.06 78.78 2,579,398 -0.08(-0.10%)
Nov 05, 2019 77.62 79.04 77.40 78.86 3,351,971 +1.28(+1.65%)
Nov 04, 2019 76.45 77.76 76.24 77.58 3,229,459 +1.75(+2.30%)
Nov 01, 2019 76.04 76.55 75.62 75.84 2,347,043 +0.55(+0.73%)
Oct 31, 2019 74.91 75.94 74.66 75.29 3,231,614 -0.04(-0.05%)
Oct 30, 2019 74.45 75.72 74.37 75.32 2,405,948 +1.05(+1.42%)
Oct 29, 2019 75.99 76.12 74.18 74.27 3,329,770 -2.08(-2.72%)
Oct 28, 2019 77.49 77.65 76.01 76.35 3,418,741 -0.64(-0.83%)
Oct 25, 2019 77.67 78.53 74.55 76.99 8,055,345 -6.10(-7.34%)
Oct 24, 2019 84.15 84.15 82.12 83.09 2,033,542 -0.61(-0.73%)
Oct 23, 2019 85.35 85.39 83.67 83.70 1,961,458 -1.53(-1.79%)
Oct 22, 2019 85.67 85.89 84.69 85.23 2,384,481 -0.24(-0.28%)
Oct 21, 2019 85.20 85.64 84.66 85.47 3,340,624 +0.87(+1.03%)
Oct 18, 2019 83.33 85.18 83.10 84.60 1,714,731 +0.85(+1.02%)
Oct 17, 2019 84.06 84.06 83.34 83.75 1,590,536 +0.16(+0.20%)
Oct 16, 2019 83.60 83.98 83.33 83.58 1,232,796 -0.15(-0.17%)
Oct 15, 2019 83.34 83.83 83.07 83.73 1,307,472 +0.53(+0.64%)
Oct 14, 2019 82.82 83.41 82.37 83.20 932,481 +0.05(+0.05%)
Oct 11, 2019 82.27 84.00 82.08 83.15 1,663,249 +2.08(+2.56%)
Oct 10, 2019 81.10 81.77 80.81 81.08 1,220,688 +0.16(+0.19%)
Oct 09, 2019 80.47 81.19 79.95 80.92 1,047,829 +1.35(+1.70%)
Oct 08, 2019 79.94 80.52 79.25 79.57 1,474,247 -1.22(-1.51%)
Oct 07, 2019 80.79 81.48 80.33 80.79 1,276,284 -0.36(-0.44%)
Oct 04, 2019 79.98 81.37 79.96 81.14 2,401,694 +1.39(+1.74%)
Oct 03, 2019 79.22 79.77 77.90 79.75 1,372,665 +0.42(+0.53%)
Oct 02, 2019 80.85 80.92 79.29 79.33 3,092,375 -2.10(-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.