Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 96.30 97.08 96.23 97.00 3,356,687 +0.49(+0.51%)
Dec 30, 2019 97.22 97.29 96.19 96.51 3,650,515 -0.74(-0.76%)
Dec 27, 2019 96.70 97.46 96.69 97.25 5,543,615 +0.82(+0.85%)
Dec 26, 2019 96.07 96.46 95.85 96.43 3,874,698 +0.55(+0.57%)
Dec 24, 2019 95.58 96.38 95.52 95.88 3,475,856 +0.10(+0.10%)
Dec 23, 2019 95.97 96.41 95.32 95.78 6,632,621 +0.08(+0.08%)
Dec 20, 2019 96.70 97.09 94.65 95.71 18,430,604 -1.14(-1.18%)
Dec 19, 2019 96.22 96.96 95.39 96.85 12,757,139 +0.56(+0.58%)
Dec 18, 2019 95.93 96.50 95.34 96.29 7,657,815 +0.88(+0.92%)
Dec 17, 2019 95.15 95.91 94.84 95.41 7,363,914 +0.80(+0.85%)
Dec 16, 2019 93.97 95.11 93.89 94.61 8,576,084 +1.00(+1.06%)
Dec 13, 2019 93.29 94.11 92.79 93.61 5,481,263 +0.05(+0.05%)
Dec 12, 2019 93.18 94.00 92.78 93.56 4,974,396 +0.52(+0.56%)
Dec 11, 2019 92.78 93.18 92.54 93.05 4,511,626 +0.16(+0.18%)
Dec 10, 2019 92.64 93.44 92.52 92.88 4,422,377 +0.36(+0.39%)
Dec 09, 2019 92.89 93.48 92.07 92.52 6,807,381 -0.35(-0.38%)
Dec 06, 2019 92.45 93.17 92.28 92.87 6,652,171 +1.16(+1.26%)
Dec 05, 2019 91.80 91.87 90.65 91.72 7,254,558 +1.98(+2.21%)
Dec 04, 2019 88.86 89.80 88.79 89.73 4,654,343 +1.21(+1.36%)
Dec 03, 2019 88.55 88.60 87.43 88.53 6,261,764 -1.05(-1.18%)
Dec 02, 2019 90.09 90.27 89.02 89.58 4,064,952 +0.07(+0.07%)
Nov 29, 2019 90.36 90.59 89.42 89.51 2,654,727 -0.39(-0.43%)
Nov 27, 2019 89.29 90.13 89.29 89.90 4,207,043 +0.98(+1.11%)
Nov 26, 2019 89.18 89.41 88.83 88.92 6,185,979 +0.20(+0.23%)
Nov 25, 2019 89.56 89.74 88.56 88.72 5,675,310 -0.42(-0.47%)
Nov 22, 2019 88.06 89.15 87.79 89.14 4,465,376 +1.13(+1.28%)
Nov 21, 2019 88.45 89.10 87.92 88.01 5,751,584 -0.85(-0.96%)
Nov 20, 2019 89.87 90.15 88.59 88.86 6,529,446 -0.53(-0.60%)
Nov 19, 2019 90.35 90.84 88.87 89.39 5,621,526 -0.54(-0.61%)
Nov 18, 2019 89.29 90.02 88.73 89.94 6,456,366 +1.09(+1.23%)
Nov 15, 2019 87.99 89.35 87.82 88.85 7,105,668 +1.69(+1.94%)
Nov 14, 2019 87.37 87.82 86.63 87.16 6,319,900 -0.02(-0.02%)
Nov 13, 2019 85.69 87.43 85.54 87.18 6,235,321 +1.71(+2.00%)
Nov 12, 2019 86.24 87.89 85.46 85.47 4,167,301 -0.53(-0.61%)
Nov 11, 2019 85.35 86.04 85.35 86.00 3,400,462 +0.23(+0.27%)
Nov 08, 2019 86.21 86.28 85.27 85.77 4,770,202 -0.56(-0.65%)
Nov 07, 2019 86.40 86.52 85.73 86.33 7,445,219 +0.88(+1.03%)
Nov 06, 2019 86.56 86.63 84.74 85.45 7,364,598 -0.38(-0.45%)
Nov 05, 2019 86.09 86.26 85.51 85.83 5,851,926 +0.02(+0.02%)
Nov 04, 2019 86.07 86.48 85.30 85.81 8,545,727 +0.65(+0.76%)
Nov 01, 2019 86.12 86.45 84.99 85.16 5,511,691 -0.35(-0.41%)
Oct 31, 2019 85.95 86.34 84.94 85.52 7,070,163 -0.61(-0.71%)
Oct 30, 2019 85.42 86.21 85.33 86.13 8,510,748 +0.87(+1.02%)
Oct 29, 2019 86.76 86.83 85.12 85.26 9,470,923 -1.50(-1.73%)
Oct 28, 2019 86.96 87.19 86.11 86.76 10,790,335 -0.07(-0.08%)
Oct 25, 2019 87.32 87.69 86.66 86.83 8,531,263 -0.55(-0.63%)
Oct 24, 2019 88.51 88.69 86.89 87.38 12,706,723 -0.78(-0.89%)
Oct 23, 2019 90.75 91.24 87.97 88.16 12,550,036 -3.13(-3.43%)
Oct 22, 2019 91.73 92.47 91.22 91.30 5,751,328 -0.59(-0.64%)
Oct 21, 2019 92.26 92.51 91.12 91.89 5,621,093 +0.11(+0.12%)
Oct 18, 2019 90.54 92.11 90.53 91.77 6,501,984 +0.52(+0.57%)
Oct 17, 2019 91.27 91.57 90.69 91.26 3,610,502 +0.65(+0.72%)
Oct 16, 2019 89.85 90.86 89.83 90.61 5,115,932 +0.09(+0.10%)
Oct 15, 2019 90.72 90.89 89.88 90.52 4,504,158 -0.09(-0.09%)
Oct 14, 2019 89.96 90.96 89.81 90.61 4,936,046 +0.95(+1.07%)
Oct 11, 2019 89.77 90.31 89.35 89.65 6,549,001 +0.84(+0.95%)
Oct 10, 2019 89.29 89.29 88.54 88.81 6,147,524 +0.46(+0.52%)
Oct 09, 2019 88.25 88.85 87.69 88.35 5,376,301 +0.74(+0.84%)
Oct 08, 2019 86.38 88.54 86.34 87.62 7,643,886 -1.36(-1.52%)
Oct 07, 2019 88.33 89.69 88.24 88.97 5,222,609 +0.10(+0.11%)
Oct 04, 2019 88.07 88.97 87.79 88.88 4,795,962 +0.81(+0.92%)
Oct 03, 2019 87.20 88.16 86.28 88.07 6,214,464 +0.70(+0.80%)
Oct 02, 2019 87.35 87.70 86.49 87.37 7,302,788 -0.75(-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.