Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 90.20 90.20 89.88 89.88 18,400 -0.42(-0.46%)
Nov 27, 2019 90.17 90.34 90.02 90.30 11,000 +0.28(+0.31%)
Nov 26, 2019 90.20 90.22 89.85 90.02 8,371 -0.21(-0.24%)
Nov 25, 2019 89.92 90.24 89.92 90.24 62,271 +0.27(+0.30%)
Nov 22, 2019 89.94 90.08 89.79 89.96 6,600 +0.30(+0.34%)
Nov 21, 2019 89.65 89.73 89.33 89.66 7,230 +0.01(+0.01%)
Nov 20, 2019 89.71 89.87 89.29 89.65 10,266 -0.21(-0.24%)
Nov 19, 2019 90.54 90.58 89.73 89.87 6,877 -0.76(-0.84%)
Nov 18, 2019 90.76 90.80 90.56 90.63 7,344 -0.18(-0.20%)
Nov 15, 2019 90.70 90.84 90.54 90.82 4,300 +0.65(+0.72%)
Nov 14, 2019 90.20 90.34 90.01 90.16 6,672 -0.07(-0.07%)
Nov 13, 2019 89.95 90.39 89.95 90.23 28,285 -0.10(-0.11%)
Nov 12, 2019 90.45 90.81 90.12 90.33 23,727 +0.01(+0.02%)
Nov 11, 2019 90.28 90.40 90.26 90.32 7,467 -0.49(-0.54%)
Nov 08, 2019 90.37 90.83 90.15 90.81 25,900 +0.39(+0.44%)
Nov 07, 2019 90.34 90.77 90.34 90.41 105,069 +0.52(+0.58%)
Nov 06, 2019 90.13 90.13 89.71 89.89 9,471 -0.28(-0.32%)
Nov 05, 2019 90.24 90.50 89.88 90.17 11,206 +0.06(+0.07%)
Nov 04, 2019 89.83 90.20 89.83 90.11 9,341 +0.90(+1.01%)
Nov 01, 2019 88.16 89.22 88.16 89.21 9,100 +1.43(+1.63%)
Oct 31, 2019 87.73 87.78 87.26 87.78 6,693 -0.57(-0.64%)
Oct 30, 2019 88.55 88.55 87.99 88.35 14,460 -0.06(-0.07%)
Oct 29, 2019 88.29 88.62 88.29 88.41 8,218 +0.11(+0.12%)
Oct 28, 2019 88.33 88.69 88.30 88.30 16,439 +0.12(+0.14%)
Oct 25, 2019 87.81 88.22 87.81 88.18 9,900 +0.34(+0.38%)
Oct 24, 2019 88.20 88.20 87.53 87.84 18,023 -0.21(-0.23%)
Oct 23, 2019 87.47 88.07 87.41 88.05 12,367 +0.23(+0.26%)
Oct 22, 2019 87.45 88.10 87.25 87.82 11,321 +0.29(+0.33%)
Oct 21, 2019 87.48 87.69 87.41 87.53 6,297 +0.35(+0.40%)
Oct 18, 2019 86.95 87.32 86.90 87.19 5,800 +0.05(+0.06%)
Oct 17, 2019 87.06 87.30 86.94 87.14 14,460 +0.26(+0.30%)
Oct 16, 2019 86.94 87.35 86.85 86.88 8,131 -0.09(-0.10%)
Oct 15, 2019 86.31 87.19 86.31 86.96 12,070 +0.69(+0.80%)
Oct 14, 2019 86.27 86.38 86.17 86.28 10,881 -0.30(-0.34%)
Oct 11, 2019 86.36 87.11 86.36 86.57 20,400 +1.25(+1.47%)
Oct 10, 2019 84.65 85.64 84.65 85.32 8,972 +0.67(+0.79%)
Oct 09, 2019 84.72 84.97 84.55 84.65 18,130 +0.52(+0.62%)
Oct 08, 2019 84.39 84.89 84.13 84.13 34,881 -1.52(-1.78%)
Oct 07, 2019 85.73 86.21 85.64 85.65 17,789 -0.43(-0.50%)
Oct 04, 2019 85.20 86.08 85.20 86.08 10,700 +1.06(+1.25%)
Oct 03, 2019 84.53 85.02 83.54 85.02 38,102 +0.51(+0.61%)
Oct 02, 2019 85.66 85.66 84.23 84.51 18,588 -1.68(-1.95%)
Oct 01, 2019 87.76 87.78 86.10 86.19 167,492 -1.24(-1.42%)
Sep 30, 2019 87.12 87.51 87.12 87.43 13,236 +0.51(+0.59%)
Sep 27, 2019 87.31 87.45 86.71 86.92 5,600 -0.11(-0.12%)
Sep 26, 2019 87.20 87.25 86.55 87.03 20,971 -0.07(-0.08%)
Sep 25, 2019 86.84 87.15 86.47 87.10 16,578 +0.51(+0.58%)
Sep 24, 2019 87.65 87.65 86.31 86.59 14,637 -0.90(-1.03%)
Sep 23, 2019 87.00 87.65 87.00 87.49 51,013 +0.15(+0.18%)
Sep 20, 2019 87.73 87.97 87.31 87.34 19,000 -0.25(-0.29%)
Sep 19, 2019 88.00 88.04 87.45 87.59 16,080 -0.21(-0.24%)
Sep 18, 2019 87.70 87.80 87.10 87.80 11,694 -0.19(-0.22%)
Sep 17, 2019 87.68 88.00 87.67 87.99 5,439 -0.03(-0.03%)
Sep 16, 2019 88.03 88.11 87.80 88.02 10,380 -0.05(-0.06%)
Sep 13, 2019 88.76 88.76 88.07 88.07 25,400 -0.18(-0.20%)
Sep 12, 2019 88.46 88.52 87.89 88.25 24,925 +0.07(+0.08%)
Sep 11, 2019 87.36 88.18 87.36 88.18 61,018 +0.98(+1.12%)
Sep 10, 2019 86.44 87.20 86.44 87.20 49,601 +0.83(+0.96%)
Sep 09, 2019 85.70 86.46 85.70 86.37 13,411 +0.81(+0.95%)
Sep 06, 2019 85.29 85.67 85.29 85.56 16,000 +0.32(+0.37%)
Sep 05, 2019 84.98 85.67 84.98 85.24 15,511 +0.87(+1.03%)
Sep 04, 2019 83.79 84.42 83.79 84.37 17,361 +1.08(+1.30%)
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.