Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 95.85 96.53 95.74 96.31 347,021 +0.44(+0.46%)
Dec 30, 2019 96.30 96.31 95.52 95.87 230,338 -0.39(-0.40%)
Dec 27, 2019 96.51 96.51 95.82 96.26 324,538 -0.12(-0.12%)
Dec 26, 2019 96.80 96.86 96.07 96.38 300,763 -0.28(-0.29%)
Dec 24, 2019 96.62 96.74 95.96 96.66 102,735 +0.24(+0.25%)
Dec 23, 2019 96.11 96.48 95.62 96.42 280,249 +0.64(+0.67%)
Dec 20, 2019 95.44 95.98 94.70 95.77 784,680 +0.85(+0.90%)
Dec 19, 2019 94.07 95.41 93.91 94.92 429,817 +1.04(+1.11%)
Dec 18, 2019 94.31 94.48 93.63 93.88 339,278 -0.54(-0.57%)
Dec 17, 2019 95.33 95.52 94.14 94.42 349,479 -0.48(-0.50%)
Dec 16, 2019 94.55 95.14 93.90 94.89 455,611 +1.27(+1.36%)
Dec 13, 2019 95.11 95.39 93.41 93.62 583,444 -1.45(-1.52%)
Dec 12, 2019 93.62 95.60 93.23 95.07 597,232 +1.53(+1.63%)
Dec 11, 2019 93.48 93.71 93.08 93.54 322,700 -0.06(-0.06%)
Dec 10, 2019 93.43 94.00 92.66 93.60 396,352 +0.70(+0.76%)
Dec 09, 2019 93.16 93.46 92.68 92.90 297,801 -0.46(-0.49%)
Dec 06, 2019 92.92 93.58 92.51 93.35 401,262 +1.28(+1.39%)
Dec 05, 2019 92.00 92.45 91.15 92.08 646,046 +0.45(+0.49%)
Dec 04, 2019 90.13 91.84 90.13 91.63 470,128 +0.88(+0.97%)
Dec 03, 2019 90.33 91.11 89.57 90.75 727,158 -0.65(-0.72%)
Dec 02, 2019 92.43 92.43 91.21 91.40 731,999 -0.74(-0.81%)
Nov 29, 2019 92.72 93.05 91.98 92.14 289,251 -0.62(-0.67%)
Nov 27, 2019 92.17 92.99 91.85 92.77 499,965 +0.92(+1.00%)
Nov 26, 2019 91.15 92.34 91.15 91.85 532,421 +0.50(+0.55%)
Nov 25, 2019 91.25 91.45 90.78 91.35 346,293 +0.58(+0.63%)
Nov 22, 2019 90.58 90.83 89.75 90.78 468,106 +0.82(+0.92%)
Nov 21, 2019 90.00 90.15 89.13 89.95 454,751 +0.17(+0.19%)
Nov 20, 2019 90.01 90.41 89.24 89.78 639,238 -0.65(-0.72%)
Nov 19, 2019 89.26 90.96 88.88 90.44 744,434 +1.62(+1.82%)
Nov 18, 2019 90.36 90.36 88.64 88.82 643,138 -1.39(-1.54%)
Nov 15, 2019 87.82 90.42 87.59 90.21 878,241 +2.81(+3.21%)
Nov 14, 2019 86.74 87.51 86.07 87.40 675,547 +0.79(+0.92%)
Nov 13, 2019 86.71 87.19 86.20 86.61 605,531 -0.60(-0.68%)
Nov 12, 2019 86.93 87.63 86.57 87.21 637,828 +0.43(+0.49%)
Nov 11, 2019 85.93 86.84 85.77 86.78 316,675 +0.19(+0.22%)
Nov 08, 2019 86.18 86.71 86.03 86.59 431,710 +0.19(+0.22%)
Nov 07, 2019 85.96 86.60 85.55 86.40 557,079 +1.05(+1.23%)
Nov 06, 2019 86.37 86.37 84.78 85.35 672,114 -1.02(-1.18%)
Nov 05, 2019 87.22 87.41 86.34 86.37 698,764 -0.55(-0.63%)
Nov 04, 2019 88.18 88.52 86.69 86.92 804,283 -0.46(-0.52%)
Nov 01, 2019 86.08 88.44 86.08 87.37 1,459,668 +2.11(+2.48%)
Oct 31, 2019 84.04 85.45 81.87 85.26 1,759,377 -1.79(-2.05%)
Oct 30, 2019 87.11 87.32 86.43 87.05 1,272,689 -0.23(-0.26%)
Oct 29, 2019 85.83 87.40 85.57 87.27 670,968 +0.61(+0.70%)
Oct 28, 2019 85.74 86.81 85.74 86.67 638,742 +1.14(+1.33%)
Oct 25, 2019 83.78 85.88 83.25 85.53 472,743 +1.37(+1.63%)
Oct 24, 2019 84.14 84.51 83.40 84.16 444,598 -0.01(-0.01%)
Oct 23, 2019 83.70 84.41 83.31 84.17 648,058 +0.88(+1.06%)
Oct 22, 2019 83.32 83.71 82.66 83.29 689,859 -0.13(-0.15%)
Oct 21, 2019 83.08 84.03 82.77 83.42 425,931 +0.99(+1.20%)
Oct 18, 2019 81.97 82.88 81.73 82.42 430,399 +0.08(+0.10%)
Oct 17, 2019 81.35 82.93 81.35 82.34 605,198 +1.39(+1.72%)
Oct 16, 2019 80.97 81.23 80.30 80.96 956,719 -0.47(-0.57%)
Oct 15, 2019 81.66 82.00 81.26 81.42 903,317 +0.30(+0.37%)
Oct 14, 2019 81.44 82.21 80.52 81.12 700,757 -0.14(-0.17%)
Oct 11, 2019 80.77 82.65 80.77 81.26 713,104 +1.49(+1.86%)
Oct 10, 2019 79.94 80.70 79.64 79.78 498,523 -0.18(-0.22%)
Oct 09, 2019 78.87 80.45 78.72 79.96 871,875 +1.57(+2.00%)
Oct 08, 2019 81.83 82.22 77.65 78.39 1,856,988 -5.20(-6.22%)
Oct 07, 2019 84.18 84.68 83.56 83.59 693,240 -1.08(-1.28%)
Oct 04, 2019 82.76 84.76 82.76 84.67 750,944 +2.08(+2.52%)
Oct 03, 2019 82.97 82.97 81.51 82.59 970,532 -0.11(-0.13%)
Oct 02, 2019 81.97 82.94 81.37 82.70 774,949 -0.02(-0.02%)
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.