Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.25 92.11 90.55 91.04 1,388,671 -0.56(-0.61%)
Nov 27, 2019 89.83 91.65 89.83 91.60 2,067,058 +2.07(+2.31%)
Nov 26, 2019 89.86 90.13 89.37 89.53 3,997,743 -0.57(-0.63%)
Nov 25, 2019 89.31 90.16 88.44 90.10 3,214,603 +1.19(+1.34%)
Nov 22, 2019 89.30 89.94 88.79 88.92 1,945,281 +0.15(+0.17%)
Nov 21, 2019 89.79 90.18 88.65 88.77 2,559,123 -0.54(-0.60%)
Nov 20, 2019 91.03 91.03 88.38 89.31 3,643,869 -1.76(-1.93%)
Nov 19, 2019 91.31 92.11 90.71 91.06 2,909,142 +0.41(+0.45%)
Nov 18, 2019 91.55 91.85 89.75 90.65 2,870,141 -1.26(-1.37%)
Nov 15, 2019 92.40 93.17 91.14 91.91 2,392,647 +0.50(+0.55%)
Nov 14, 2019 91.26 92.05 90.67 91.41 1,480,988 -0.14(-0.15%)
Nov 13, 2019 92.58 92.77 90.99 91.55 2,265,851 -1.84(-1.98%)
Nov 12, 2019 93.73 94.68 92.84 93.39 1,735,584 -0.06(-0.06%)
Nov 11, 2019 93.18 93.81 92.87 93.45 1,729,795 -0.26(-0.28%)
Nov 08, 2019 93.90 94.18 92.43 93.71 2,516,463 -0.18(-0.19%)
Nov 07, 2019 94.12 95.18 93.26 93.89 3,492,582 +2.23(+2.43%)
Nov 06, 2019 93.26 93.80 91.20 91.66 2,723,900 -1.59(-1.71%)
Nov 05, 2019 94.82 95.64 93.22 93.26 3,583,931 -1.21(-1.28%)
Nov 04, 2019 93.53 95.60 93.45 94.47 5,284,239 +3.84(+4.24%)
Nov 01, 2019 89.42 91.34 88.96 90.63 3,005,163 +1.93(+2.17%)
Oct 31, 2019 89.95 90.04 87.81 88.70 4,281,818 -0.51(-0.57%)
Oct 30, 2019 90.90 90.91 88.66 89.21 3,645,111 -1.05(-1.16%)
Oct 29, 2019 92.62 93.27 90.21 90.25 3,008,922 -2.37(-2.55%)
Oct 28, 2019 93.69 94.67 91.98 92.62 3,182,241 -0.15(-0.16%)
Oct 25, 2019 91.27 92.95 90.56 92.77 3,550,114 +1.74(+1.91%)
Oct 24, 2019 90.13 93.35 89.74 91.03 6,669,641 -0.69(-0.76%)
Oct 23, 2019 92.62 93.25 91.21 91.72 6,222,008 -2.10(-2.24%)
Oct 22, 2019 93.11 94.65 93.11 93.82 4,584,033 +0.90(+0.97%)
Oct 21, 2019 93.02 93.34 92.24 92.92 2,629,193 +0.70(+0.76%)
Oct 18, 2019 92.81 93.35 91.00 92.22 2,278,015 -0.56(-0.60%)
Oct 17, 2019 93.40 94.33 92.38 92.78 2,118,313 +0.27(+0.30%)
Oct 16, 2019 94.61 95.33 91.97 92.50 3,529,464 -2.29(-2.41%)
Oct 15, 2019 94.08 95.26 93.73 94.79 2,868,833 +1.02(+1.08%)
Oct 14, 2019 96.10 96.64 93.41 93.77 3,899,980 -0.28(-0.30%)
Oct 11, 2019 92.98 95.94 92.80 94.06 5,022,620 +3.33(+3.67%)
Oct 10, 2019 88.57 92.20 88.47 90.72 2,949,366 +2.28(+2.58%)
Oct 09, 2019 88.66 89.16 87.65 88.45 3,318,915 +1.18(+1.36%)
Oct 08, 2019 89.93 89.94 87.21 87.26 4,149,076 -3.28(-3.63%)
Oct 07, 2019 91.90 92.24 90.45 90.55 2,599,655 -1.57(-1.71%)
Oct 04, 2019 90.41 92.35 89.83 92.12 3,352,369 +1.71(+1.89%)
Oct 03, 2019 90.68 90.71 88.85 90.41 3,870,408 +0.04(+0.04%)
Oct 02, 2019 89.57 91.52 88.44 90.37 4,804,595 +0.40(+0.45%)
Oct 01, 2019 92.18 92.53 88.83 89.97 7,813,813 -3.77(-4.03%)
Sep 30, 2019 94.31 94.39 93.09 93.74 4,117,387 -0.05(-0.05%)
Sep 27, 2019 94.77 96.08 93.10 93.79 2,562,306 -1.26(-1.33%)
Sep 26, 2019 95.53 95.95 93.95 95.05 2,496,250 +0.05(+0.05%)
Sep 25, 2019 93.96 95.33 92.27 95.00 3,639,335 +1.05(+1.11%)
Sep 24, 2019 96.75 97.24 93.26 93.96 3,546,623 -1.89(-1.97%)
Sep 23, 2019 93.98 97.09 93.02 95.85 4,214,900 +1.47(+1.55%)
Sep 20, 2019 96.59 97.68 93.25 94.38 11,384,858 -6.91(-6.82%)
Sep 19, 2019 102.64 103.86 100.95 101.29 2,074,177 -1.27(-1.24%)
Sep 18, 2019 102.11 102.70 100.48 102.56 2,139,594 +0.62(+0.61%)
Sep 17, 2019 101.50 102.16 100.88 101.94 1,923,872 -0.12(-0.11%)
Sep 16, 2019 101.56 102.29 100.36 102.05 1,406,633 -0.82(-0.80%)
Sep 13, 2019 103.64 104.23 102.75 102.87 1,627,592 +0.20(+0.20%)
Sep 12, 2019 104.14 105.37 102.39 102.67 3,929,779 -0.02(-0.02%)
Sep 11, 2019 104.37 104.98 101.69 102.69 3,206,710 -1.63(-1.57%)
Sep 10, 2019 103.08 104.55 101.72 104.32 2,551,239 +1.18(+1.15%)
Sep 09, 2019 104.11 104.73 102.62 103.14 1,909,273 -0.42(-0.41%)
Sep 06, 2019 103.05 104.96 102.84 103.56 2,710,948 +0.62(+0.61%)
Sep 05, 2019 101.90 105.08 101.90 102.93 3,525,035 +2.94(+2.94%)
Sep 04, 2019 99.66 100.71 99.33 99.99 2,049,257 +1.85(+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.