Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 86.19 87.17 86.01 86.87 961,732 +0.50(+0.58%)
Dec 30, 2019 85.83 86.89 85.40 86.37 1,306,352 +0.56(+0.65%)
Dec 27, 2019 86.54 87.04 85.69 85.81 1,232,794 -0.17(-0.19%)
Dec 26, 2019 87.06 87.44 85.69 85.98 1,208,054 -1.00(-1.15%)
Dec 24, 2019 85.86 87.34 85.77 86.98 441,766 +1.32(+1.54%)
Dec 23, 2019 85.86 86.53 85.39 85.66 918,731 -0.03(-0.03%)
Dec 20, 2019 86.01 86.76 85.20 85.69 2,726,647 +0.33(+0.39%)
Dec 19, 2019 86.01 86.43 85.20 85.35 1,398,102 -1.21(-1.40%)
Dec 18, 2019 87.32 87.47 85.54 86.56 1,443,262 -0.32(-0.36%)
Dec 17, 2019 86.87 87.79 86.52 86.88 2,168,350 -0.25(-0.29%)
Dec 16, 2019 88.55 88.89 87.05 87.13 1,490,848 -1.12(-1.27%)
Dec 13, 2019 91.31 91.55 88.24 88.25 1,177,936 -3.11(-3.40%)
Dec 12, 2019 90.20 91.68 89.76 91.36 1,028,415 +1.15(+1.28%)
Dec 11, 2019 90.32 91.09 89.83 90.21 710,397 -0.16(-0.17%)
Dec 10, 2019 91.17 91.31 90.25 90.36 912,776 -0.31(-0.34%)
Dec 09, 2019 90.24 92.38 90.24 90.67 1,396,401 +0.03(+0.03%)
Dec 06, 2019 90.69 91.39 89.43 90.64 1,014,976 +0.99(+1.10%)
Dec 05, 2019 89.74 91.63 89.50 89.66 1,297,256 +0.67(+0.75%)
Dec 04, 2019 88.23 89.75 88.23 88.99 904,969 +1.00(+1.14%)
Dec 03, 2019 87.98 89.09 86.98 87.99 1,233,597 -1.06(-1.19%)
Dec 02, 2019 88.23 89.43 87.88 89.04 1,334,887 +1.25(+1.42%)
Nov 29, 2019 88.61 88.73 87.58 87.80 838,571 -0.98(-1.10%)
Nov 27, 2019 89.25 89.53 88.38 88.77 614,299 -0.38(-0.43%)
Nov 26, 2019 88.78 90.46 88.61 89.16 1,828,717 +0.18(+0.20%)
Nov 25, 2019 91.02 91.30 88.73 88.98 2,152,728 -1.39(-1.54%)
Nov 22, 2019 89.86 90.50 89.40 90.37 979,803 +0.71(+0.79%)
Nov 21, 2019 89.64 90.77 89.49 89.67 1,298,278 -0.06(-0.06%)
Nov 20, 2019 89.40 89.82 88.37 89.72 983,806 +0.30(+0.33%)
Nov 19, 2019 90.47 90.54 89.27 89.43 1,376,625 -1.17(-1.29%)
Nov 18, 2019 91.07 91.69 89.53 90.59 1,139,234 -0.64(-0.70%)
Nov 15, 2019 90.32 91.45 90.32 91.23 1,449,290 +0.86(+0.95%)
Nov 14, 2019 89.87 91.04 88.19 90.37 924,683 +0.58(+0.65%)
Nov 13, 2019 89.09 90.86 88.15 89.79 1,115,010 +0.28(+0.31%)
Nov 12, 2019 89.05 89.55 88.10 89.51 958,037 +0.17(+0.19%)
Nov 11, 2019 87.74 89.41 87.35 89.34 925,220 +1.51(+1.72%)
Nov 08, 2019 87.78 88.18 87.10 87.83 859,966 -0.07(-0.08%)
Nov 07, 2019 88.95 89.88 87.78 87.91 1,168,702 -0.95(-1.07%)
Nov 06, 2019 90.18 90.37 88.08 88.86 1,073,671 -1.52(-1.68%)
Nov 05, 2019 89.82 90.96 89.40 90.38 1,045,002 +0.90(+1.00%)
Nov 04, 2019 89.12 90.26 88.80 89.48 1,272,195 +0.76(+0.86%)
Nov 01, 2019 88.66 88.82 88.12 88.72 891,489 +0.70(+0.80%)
Oct 31, 2019 89.56 89.64 87.50 88.02 1,260,871 -1.84(-2.05%)
Oct 30, 2019 88.27 89.97 88.24 89.86 1,201,437 +1.44(+1.62%)
Oct 29, 2019 88.21 88.48 87.01 88.43 1,547,308 -0.23(-0.26%)
Oct 28, 2019 89.82 90.45 88.48 88.66 1,074,719 -0.69(-0.78%)
Oct 25, 2019 89.90 90.49 88.56 89.35 2,062,796 -1.43(-1.57%)
Oct 24, 2019 90.74 91.57 87.94 90.78 4,127,384 +2.67(+3.03%)
Oct 23, 2019 87.08 88.28 86.29 88.11 2,996,905 +0.91(+1.04%)
Oct 22, 2019 85.66 87.68 85.21 87.20 1,279,514 +1.57(+1.84%)
Oct 21, 2019 87.06 87.06 85.42 85.63 1,596,160 -0.82(-0.94%)
Oct 18, 2019 85.59 86.97 85.30 86.44 2,390,439 +0.39(+0.45%)
Oct 17, 2019 87.18 87.34 85.87 86.05 1,671,762 -0.51(-0.59%)
Oct 16, 2019 86.82 87.75 86.51 86.56 1,344,130 -0.31(-0.36%)
Oct 15, 2019 86.43 87.16 85.83 86.88 1,191,401 +0.04(+0.04%)
Oct 14, 2019 87.13 87.57 86.01 86.84 814,242 -0.52(-0.59%)
Oct 11, 2019 87.32 88.30 86.61 87.36 1,885,967 +1.10(+1.28%)
Oct 10, 2019 85.73 86.62 85.65 86.26 1,173,234 +0.12(+0.14%)
Oct 09, 2019 85.57 87.03 85.57 86.14 1,345,671 +0.85(+1.00%)
Oct 08, 2019 85.47 86.66 83.97 85.29 2,503,614 +0.02(+0.02%)
Oct 07, 2019 86.21 87.04 85.09 85.27 1,973,794 -0.98(-1.13%)
Oct 04, 2019 86.16 87.39 85.68 86.24 1,461,273 -0.05(-0.06%)
Oct 03, 2019 84.03 86.43 83.63 86.30 3,035,041 +2.40(+2.86%)
Oct 02, 2019 83.51 84.35 82.51 83.90 3,253,144 +0.71(+0.86%)
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.