Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 89.43 89.45 89.18 89.35 7,608,251 -0.11(-0.12%)
Nov 27, 2020 89.46 89.55 89.42 89.45 2,166,717 +0.11(+0.12%)
Nov 25, 2020 89.40 89.48 89.27 89.35 3,979,716 -0.01(-0.01%)
Nov 24, 2020 89.45 89.61 89.27 89.35 12,826,613 +0.23(+0.26%)
Nov 23, 2020 89.21 89.28 89.01 89.12 6,431,723 +0.13(+0.15%)
Nov 20, 2020 89.01 89.09 88.93 88.99 6,370,772 -0.14(-0.16%)
Nov 19, 2020 88.79 89.19 88.68 89.13 6,877,746 +0.32(+0.36%)
Nov 18, 2020 89.11 89.17 88.80 88.81 7,826,976 -0.20(-0.22%)
Nov 17, 2020 88.81 89.12 88.72 89.01 8,847,878 +0.08(+0.09%)
Nov 16, 2020 88.87 88.95 88.71 88.93 8,025,622 +0.49(+0.55%)
Nov 13, 2020 88.20 88.50 88.19 88.44 4,898,372 +0.28(+0.32%)
Nov 12, 2020 88.58 88.59 88.12 88.16 9,023,066 -0.50(-0.56%)
Nov 11, 2020 88.94 88.94 88.56 88.66 5,666,509 -0.13(-0.15%)
Nov 10, 2020 88.71 88.99 88.64 88.79 17,467,504 -0.02(-0.03%)
Nov 09, 2020 89.78 89.80 88.79 88.81 17,701,036 +0.63(+0.72%)
Nov 06, 2020 88.46 88.47 88.03 88.18 7,791,300 -0.28(-0.32%)
Nov 05, 2020 88.51 88.74 88.28 88.46 16,683,528 +0.36(+0.41%)
Nov 04, 2020 87.64 88.34 87.59 88.11 18,025,708 +0.78(+0.89%)
Nov 03, 2020 86.75 87.33 86.75 87.33 14,858,231 +0.82(+0.95%)
Nov 02, 2020 86.54 86.63 86.30 86.50 10,543,515 +0.21(+0.25%)
Oct 30, 2020 86.03 86.33 85.84 86.29 9,259,290 +0.18(+0.21%)
Oct 29, 2020 85.81 86.17 85.68 86.11 14,755,266 +0.22(+0.26%)
Oct 28, 2020 86.00 86.13 85.71 85.89 15,855,873 -0.73(-0.84%)
Oct 27, 2020 86.60 86.80 86.56 86.61 5,517,082 +0.02(+0.02%)
Oct 26, 2020 87.01 87.09 86.52 86.60 10,500,192 -0.70(-0.80%)
Oct 23, 2020 87.33 87.33 87.11 87.29 5,259,131 +0.09(+0.10%)
Oct 22, 2020 87.04 87.28 86.89 87.20 5,504,719 +0.14(+0.16%)
Oct 21, 2020 87.09 87.26 86.97 87.06 6,039,425 -0.02(-0.03%)
Oct 20, 2020 86.95 87.25 86.92 87.09 6,268,350 +0.30(+0.34%)
Oct 19, 2020 87.14 87.24 86.73 86.79 7,784,901 -0.18(-0.21%)
Oct 16, 2020 87.28 87.35 86.95 86.97 5,817,545 -0.18(-0.21%)
Oct 15, 2020 86.80 87.19 86.72 87.15 5,634,632 -0.05(-0.06%)
Oct 14, 2020 87.33 87.40 87.07 87.20 5,984,226 -0.20(-0.23%)
Oct 13, 2020 87.64 87.64 87.28 87.40 5,604,502 -0.36(-0.41%)
Oct 12, 2020 87.37 87.87 87.37 87.76 4,754,834 +0.50(+0.57%)
Oct 09, 2020 87.18 87.36 87.10 87.27 9,879,106 +0.13(+0.15%)
Oct 08, 2020 87.15 87.15 86.96 87.14 5,320,065 +0.27(+0.31%)
Oct 07, 2020 86.83 86.94 86.78 86.86 6,118,136 +0.34(+0.39%)
Oct 06, 2020 86.80 87.12 86.52 86.52 16,082,947 -0.19(-0.22%)
Oct 05, 2020 86.28 86.76 86.25 86.71 14,474,332 +0.59(+0.68%)
Oct 02, 2020 85.80 86.21 85.70 86.13 9,937,486 -0.04(-0.05%)
Oct 01, 2020 86.14 86.28 86.04 86.17 14,106,081 +0.28(+0.32%)
Sep 30, 2020 85.56 86.07 85.55 85.89 9,728,881 +0.31(+0.37%)
Sep 29, 2020 85.54 85.64 85.29 85.58 5,783,319 +0.07(+0.08%)
Sep 28, 2020 85.32 85.64 85.21 85.51 7,040,239 +0.60(+0.71%)
Sep 25, 2020 84.85 85.13 84.75 84.91 11,129,319 -0.08(-0.10%)
Sep 24, 2020 84.83 85.27 84.57 84.99 12,295,430 -0.07(-0.08%)
Sep 23, 2020 85.92 85.94 84.99 85.06 12,865,482 -0.81(-0.94%)
Sep 22, 2020 85.68 85.92 85.49 85.87 13,614,770 +0.27(+0.32%)
Sep 21, 2020 86.01 86.05 85.39 85.59 14,243,696 -0.77(-0.90%)
Sep 18, 2020 86.71 86.72 86.29 86.37 6,843,348 -0.26(-0.29%)
Sep 17, 2020 86.37 86.70 86.27 86.62 8,613,262 +0.03(+0.04%)
Sep 16, 2020 86.71 87.01 86.56 86.59 5,798,281 -0.02(-0.03%)
Sep 15, 2020 86.63 86.76 86.52 86.62 4,420,387 +0.19(+0.22%)
Sep 14, 2020 86.60 86.76 86.33 86.43 5,881,099 -0.12(-0.13%)
Sep 11, 2020 86.38 86.54 86.14 86.54 9,060,690 +0.21(+0.24%)
Sep 10, 2020 86.78 86.82 86.29 86.34 13,837,337 -0.32(-0.37%)
Sep 09, 2020 86.40 86.74 86.28 86.66 8,343,375 +0.64(+0.75%)
Sep 08, 2020 86.13 86.36 85.89 86.01 11,485,324 -0.53(-0.61%)
Sep 04, 2020 86.72 86.98 85.96 86.54 9,780,704 -0.25(-0.28%)
Sep 03, 2020 87.07 87.18 86.38 86.79 11,883,635 -0.54(-0.61%)
Sep 02, 2020 87.26 87.40 86.93 87.32 7,253,138 +0.15(+0.17%)
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.