Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 96.27 97.45 95.29 96.36 563,291 -0.49(-0.50%)
Nov 27, 2019 98.95 99.24 96.00 96.85 1,130,707 -2.58(-2.60%)
Nov 26, 2019 101.37 102.36 98.79 99.43 2,403,578 -0.49(-0.49%)
Nov 25, 2019 100.06 100.33 98.35 99.92 2,029,793 +0.75(+0.76%)
Nov 22, 2019 97.82 99.68 96.75 99.16 1,073,858 +2.64(+2.74%)
Nov 21, 2019 97.13 98.08 96.14 96.52 1,686,301 -0.65(-0.66%)
Nov 20, 2019 97.52 97.54 95.64 97.17 1,031,238 -0.39(-0.40%)
Nov 19, 2019 98.87 99.09 97.07 97.55 871,314 -1.60(-1.61%)
Nov 18, 2019 98.94 99.26 97.17 99.15 796,145 -0.11(-0.11%)
Nov 15, 2019 97.92 99.29 97.11 99.26 750,331 +2.07(+2.13%)
Nov 14, 2019 96.53 97.95 96.25 97.20 600,830 +1.10(+1.15%)
Nov 13, 2019 95.53 96.31 94.84 96.09 613,853 -0.15(-0.15%)
Nov 12, 2019 96.46 97.32 95.45 96.24 595,540 +0.16(+0.17%)
Nov 11, 2019 96.57 97.11 95.57 96.08 606,090 -1.23(-1.27%)
Nov 08, 2019 96.83 97.48 94.80 97.32 896,995 +0.30(+0.31%)
Nov 07, 2019 96.31 100.26 96.07 97.02 1,496,705 +4.43(+4.79%)
Nov 06, 2019 93.96 94.12 91.74 92.59 1,029,328 -1.74(-1.84%)
Nov 05, 2019 93.04 96.29 92.81 94.33 1,262,709 +1.56(+1.68%)
Nov 04, 2019 90.41 92.84 90.31 92.77 897,219 +3.27(+3.65%)
Nov 01, 2019 87.51 89.60 87.51 89.50 670,205 +2.91(+3.36%)
Oct 31, 2019 87.32 87.72 84.67 86.59 911,961 -1.21(-1.38%)
Oct 30, 2019 88.01 88.51 86.87 87.80 628,705 -0.04(-0.05%)
Oct 29, 2019 88.83 89.02 87.65 87.84 872,895 -1.24(-1.39%)
Oct 28, 2019 90.35 92.61 89.02 89.08 1,125,892 -3.08(-3.34%)
Oct 25, 2019 88.43 92.76 88.43 92.16 803,682 +1.92(+2.12%)
Oct 24, 2019 91.52 91.81 88.99 90.24 663,790 -0.90(-0.99%)
Oct 23, 2019 91.68 91.86 90.11 91.15 895,754 -0.64(-0.69%)
Oct 22, 2019 88.89 92.13 88.39 91.78 1,175,030 +3.02(+3.40%)
Oct 21, 2019 87.89 89.74 87.89 88.76 897,260 +1.95(+2.24%)
Oct 18, 2019 85.50 86.99 84.96 86.82 802,877 +0.01(+0.01%)
Oct 17, 2019 87.92 88.41 86.14 86.81 957,363 -0.27(-0.31%)
Oct 16, 2019 86.86 88.17 86.79 87.07 641,772 +0.09(+0.10%)
Oct 15, 2019 86.60 88.09 85.97 86.98 592,198 +0.62(+0.71%)
Oct 14, 2019 86.35 87.14 84.71 86.37 832,814 -0.77(-0.89%)
Oct 11, 2019 84.66 88.13 84.66 87.14 1,205,121 +3.89(+4.68%)
Oct 10, 2019 82.46 84.30 82.03 83.25 1,132,288 +1.03(+1.26%)
Oct 09, 2019 81.40 82.70 81.09 82.22 920,278 +1.94(+2.41%)
Oct 08, 2019 81.92 82.22 79.90 80.28 1,082,047 -2.88(-3.46%)
Oct 07, 2019 83.72 84.20 82.97 83.16 996,032 -0.76(-0.91%)
Oct 04, 2019 83.38 84.12 82.24 83.92 1,372,722 +0.61(+0.73%)
Oct 03, 2019 82.34 83.47 80.59 83.32 1,240,718 +0.96(+1.17%)
Oct 02, 2019 84.03 84.53 82.10 82.36 1,221,587 -2.74(-3.22%)
Oct 01, 2019 88.12 89.11 85.10 85.10 1,591,955 -2.55(-2.91%)
Sep 30, 2019 87.14 88.10 86.89 87.65 758,151 +0.51(+0.58%)
Sep 27, 2019 86.53 88.48 86.31 87.14 769,558 +0.93(+1.08%)
Sep 26, 2019 86.80 87.04 85.84 86.21 926,309 -0.48(-0.55%)
Sep 25, 2019 85.39 87.16 85.04 86.69 924,169 +1.50(+1.76%)
Sep 24, 2019 86.95 86.95 84.21 85.19 851,798 -1.24(-1.44%)
Sep 23, 2019 84.70 87.14 83.88 86.43 1,096,748 +0.88(+1.03%)
Sep 20, 2019 86.79 88.17 85.44 85.54 1,440,468 -0.63(-0.73%)
Sep 19, 2019 88.57 88.57 85.56 86.17 1,069,554 -2.27(-2.56%)
Sep 18, 2019 87.22 88.53 86.68 88.43 983,624 +0.57(+0.64%)
Sep 17, 2019 89.72 89.72 86.84 87.87 1,395,137 -2.16(-2.39%)
Sep 16, 2019 88.77 90.67 88.17 90.02 1,230,005 +0.01(+0.01%)
Sep 13, 2019 90.46 92.19 89.80 90.01 1,037,318 +0.22(+0.24%)
Sep 12, 2019 89.20 90.31 87.13 89.80 1,414,644 -0.01(-0.01%)
Sep 11, 2019 89.78 90.42 86.97 89.81 1,469,244 -0.14(-0.15%)
Sep 10, 2019 88.25 90.18 88.03 89.94 2,031,280 +1.34(+1.51%)
Sep 09, 2019 85.17 88.73 84.94 88.60 1,985,159 +3.78(+4.45%)
Sep 06, 2019 84.42 85.39 83.45 84.83 1,928,878 +0.82(+0.98%)
Sep 05, 2019 81.98 84.18 81.98 84.00 2,177,615 +3.46(+4.29%)
Sep 04, 2019 78.54 81.23 78.03 80.55 3,332,191 +6.74(+9.13%)
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.