Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.38 94.65 93.65 94.39 2,309,019 +0.29(+0.31%)
Oct 30, 2019 93.37 94.56 93.37 94.10 1,381,311 +0.93(+1.00%)
Oct 29, 2019 93.15 93.42 92.86 93.17 2,068,825 -0.20(-0.21%)
Oct 28, 2019 93.70 94.09 92.88 93.37 2,566,366 -0.98(-1.04%)
Oct 25, 2019 95.69 95.76 94.02 94.35 2,454,300 -1.37(-1.43%)
Oct 24, 2019 94.77 96.22 94.77 95.72 2,941,139 +1.28(+1.36%)
Oct 23, 2019 94.39 95.10 94.22 94.44 2,379,242 +0.29(+0.31%)
Oct 22, 2019 94.70 94.70 93.89 94.15 2,357,570 -0.33(-0.35%)
Oct 21, 2019 94.04 94.54 93.49 94.48 2,275,346 +0.34(+0.36%)
Oct 18, 2019 92.80 94.28 92.67 94.14 2,482,000 +1.14(+1.23%)
Oct 17, 2019 92.50 93.35 92.41 93.00 1,914,016 +0.40(+0.43%)
Oct 16, 2019 91.74 92.67 91.35 92.60 2,191,613 +0.86(+0.94%)
Oct 15, 2019 92.36 92.61 91.67 91.74 1,610,685 -0.29(-0.32%)
Oct 14, 2019 92.71 92.85 91.82 92.03 1,615,233 -0.31(-0.34%)
Oct 11, 2019 92.52 92.93 92.05 92.34 1,821,100 -0.27(-0.29%)
Oct 10, 2019 92.48 93.08 92.11 92.61 1,797,210 -0.27(-0.29%)
Oct 09, 2019 92.78 93.23 92.48 92.88 1,756,917 +0.32(+0.35%)
Oct 08, 2019 93.86 93.95 92.56 92.56 2,174,646 -1.15(-1.23%)
Oct 07, 2019 93.42 94.07 92.97 93.71 2,328,640 +0.10(+0.11%)
Oct 04, 2019 92.75 93.83 92.35 93.61 2,892,800 +1.11(+1.20%)
Oct 03, 2019 92.25 92.58 91.89 92.50 2,975,546 +0.37(+0.40%)
Oct 02, 2019 93.27 93.30 91.68 92.13 3,114,057 -1.09(-1.17%)
Oct 01, 2019 93.34 93.57 92.89 93.22 2,946,142 -0.47(-0.50%)
Sep 30, 2019 94.20 94.67 93.54 93.69 2,069,888 -0.51(-0.54%)
Sep 27, 2019 94.76 94.88 93.69 94.20 2,179,400 -0.09(-0.10%)
Sep 26, 2019 93.90 94.53 93.74 94.29 3,107,940 +0.06(+0.06%)
Sep 25, 2019 94.60 94.80 93.88 94.23 2,376,282 -0.36(-0.38%)
Sep 24, 2019 93.75 94.89 93.50 94.59 2,282,367 +1.19(+1.27%)
Sep 23, 2019 92.95 93.84 92.95 93.40 2,028,992 +0.22(+0.24%)
Sep 20, 2019 93.33 93.56 92.84 93.18 3,175,700 +0.00(+0.00%)
Sep 19, 2019 93.24 93.38 93.03 93.18 1,264,645 +0.16(+0.17%)
Sep 18, 2019 93.15 93.16 92.24 93.02 2,989,766 +0.29(+0.31%)
Sep 17, 2019 91.77 92.79 91.69 92.73 2,861,236 +1.02(+1.11%)
Sep 16, 2019 91.86 92.16 90.94 91.71 2,219,312 +0.17(+0.19%)
Sep 13, 2019 91.60 92.05 91.18 91.54 2,014,100 -0.48(-0.52%)
Sep 12, 2019 92.42 92.71 91.68 92.02 1,755,683 +0.33(+0.36%)
Sep 11, 2019 90.73 92.08 90.28 91.69 2,003,450 +0.60(+0.66%)
Sep 10, 2019 91.05 91.31 90.08 91.09 3,370,110 -0.29(-0.32%)
Sep 09, 2019 90.83 91.75 90.34 91.38 3,278,514 +0.29(+0.32%)
Sep 06, 2019 91.56 91.97 90.74 91.09 1,447,800 -0.44(-0.48%)
Sep 05, 2019 92.41 92.67 91.30 91.53 2,318,849 -1.52(-1.63%)
Sep 04, 2019 93.00 93.23 92.31 93.05 1,782,718 +0.27(+0.29%)
Sep 03, 2019 91.22 92.87 90.98 92.78 2,043,784 +1.63(+1.79%)
Aug 30, 2019 91.00 91.50 90.31 91.15 2,584,600 +0.43(+0.47%)
Aug 29, 2019 90.06 90.75 89.66 90.72 1,856,916 +1.09(+1.22%)
Aug 28, 2019 90.94 90.94 89.51 89.63 4,525,310 -1.04(-1.15%)
Aug 27, 2019 91.15 91.40 90.61 90.67 1,339,030 -0.16(-0.18%)
Aug 26, 2019 89.70 90.85 89.51 90.83 1,625,522 +1.25(+1.40%)
Aug 23, 2019 91.21 91.43 89.05 89.58 2,253,100 -1.39(-1.53%)
Aug 22, 2019 91.28 91.46 90.61 90.97 1,625,701 -0.38(-0.42%)
Aug 21, 2019 90.51 91.36 90.41 91.35 1,332,070 +0.58(+0.64%)
Aug 20, 2019 91.00 91.05 90.08 90.77 1,450,436 +0.22(+0.24%)
Aug 19, 2019 90.25 91.22 90.00 90.55 1,734,131 +0.32(+0.35%)
Aug 16, 2019 90.47 90.79 90.02 90.23 2,131,000 -0.13(-0.14%)
Aug 15, 2019 88.38 90.62 88.20 90.36 2,874,176 +1.88(+2.12%)
Aug 14, 2019 90.08 90.57 88.09 88.48 4,572,266 -1.77(-1.96%)
Aug 13, 2019 90.38 90.68 89.43 90.25 1,848,071 -0.18(-0.20%)
Aug 12, 2019 90.13 90.66 89.85 90.43 1,255,763 +0.46(+0.51%)
Aug 09, 2019 89.77 90.39 89.54 89.97 1,597,400 +0.46(+0.51%)
Aug 08, 2019 88.82 89.79 88.10 89.51 3,089,846 -0.23(-0.26%)
Aug 07, 2019 89.39 90.32 88.08 89.74 1,945,353 +0.60(+0.67%)
Aug 06, 2019 88.00 89.51 87.24 89.14 2,725,644 +1.12(+1.27%)
Aug 05, 2019 88.95 89.48 87.38 88.02 2,944,190 -0.68(-0.77%)
Aug 02, 2019 89.35 89.77 88.59 88.70 1,984,300 -0.11(-0.12%)
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.