Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 90.61 91.05 90.15 90.54 942,599 -0.02(-0.02%)
Nov 27, 2019 90.05 90.63 89.70 90.57 1,222,302 +0.52(+0.58%)
Nov 26, 2019 89.91 90.28 89.61 90.04 2,472,986 +0.12(+0.14%)
Nov 25, 2019 89.71 90.10 89.28 89.92 3,011,245 +0.46(+0.52%)
Nov 22, 2019 89.41 89.96 88.79 89.46 1,118,121 +0.05(+0.06%)
Nov 21, 2019 89.80 90.04 89.12 89.41 1,343,156 -0.53(-0.59%)
Nov 20, 2019 89.70 90.10 89.41 89.94 1,017,766 +0.34(+0.38%)
Nov 19, 2019 89.28 89.76 88.63 89.59 1,540,458 +0.09(+0.11%)
Nov 18, 2019 89.86 90.54 89.29 89.50 2,052,401 -0.25(-0.27%)
Nov 15, 2019 89.57 89.79 89.17 89.75 1,462,126 +0.09(+0.11%)
Nov 14, 2019 89.00 89.82 88.86 89.65 1,708,576 +0.79(+0.89%)
Nov 13, 2019 87.43 89.15 87.43 88.86 1,561,474 +1.49(+1.70%)
Nov 12, 2019 87.48 87.68 87.02 87.38 1,672,396 -0.10(-0.12%)
Nov 11, 2019 87.44 87.84 87.19 87.48 1,488,316 +0.16(+0.18%)
Nov 08, 2019 87.99 88.99 87.08 87.32 1,960,265 -0.93(-1.06%)
Nov 07, 2019 89.38 89.65 87.69 88.25 2,058,994 -1.54(-1.71%)
Nov 06, 2019 89.79 90.49 89.60 89.79 1,385,439 +0.14(+0.15%)
Nov 05, 2019 90.30 90.68 89.62 89.65 1,956,097 -0.98(-1.08%)
Nov 04, 2019 91.84 92.40 90.46 90.63 2,147,940 -1.41(-1.53%)
Nov 01, 2019 92.41 92.71 91.60 92.04 2,348,012 -0.23(-0.25%)
Oct 31, 2019 92.15 92.56 91.70 92.27 2,559,505 +0.23(+0.25%)
Oct 30, 2019 92.62 93.42 91.46 92.04 7,252,830 +0.30(+0.32%)
Oct 29, 2019 89.86 91.91 89.44 91.74 3,999,325 +0.66(+0.72%)
Oct 28, 2019 92.81 93.21 91.01 91.08 1,920,411 -1.83(-1.97%)
Oct 25, 2019 93.80 93.82 92.32 92.91 2,084,178 -0.65(-0.70%)
Oct 24, 2019 93.79 94.01 93.41 93.57 1,129,833 -0.15(-0.16%)
Oct 23, 2019 93.25 93.91 93.09 93.72 1,301,238 +0.25(+0.26%)
Oct 22, 2019 93.97 94.03 93.25 93.47 1,376,969 -0.16(-0.17%)
Oct 21, 2019 92.63 93.67 92.30 93.63 1,466,858 +1.35(+1.46%)
Oct 18, 2019 92.89 92.89 91.09 92.28 3,413,422 -1.55(-1.65%)
Oct 17, 2019 93.65 94.03 93.36 93.83 1,230,955 +0.16(+0.17%)
Oct 16, 2019 93.46 93.78 92.99 93.67 1,253,816 +0.17(+0.18%)
Oct 15, 2019 92.84 93.87 92.77 93.51 1,967,284 +0.67(+0.72%)
Oct 14, 2019 94.17 94.17 92.78 92.84 884,863 -1.29(-1.37%)
Oct 11, 2019 94.21 94.75 93.62 94.13 1,520,909 -0.29(-0.31%)
Oct 10, 2019 93.83 94.50 93.20 94.42 1,532,281 +0.31(+0.33%)
Oct 09, 2019 94.59 94.82 93.68 94.11 1,638,884 -0.23(-0.25%)
Oct 08, 2019 95.65 95.91 94.17 94.34 1,813,189 -1.64(-1.71%)
Oct 07, 2019 96.38 96.46 95.69 95.99 1,381,175 +0.15(+0.16%)
Oct 04, 2019 94.77 96.00 94.49 95.83 1,760,181 +1.18(+1.25%)
Oct 03, 2019 95.13 95.36 94.22 94.65 2,599,381 -0.44(-0.46%)
Oct 02, 2019 96.33 96.56 94.78 95.09 1,620,778 -1.43(-1.48%)
Oct 01, 2019 96.10 96.67 95.99 96.52 1,258,986 +0.17(+0.17%)
Sep 30, 2019 96.02 96.57 95.86 96.36 1,297,457 +0.34(+0.35%)
Sep 27, 2019 96.71 96.86 95.38 96.02 1,035,465 -0.69(-0.71%)
Sep 26, 2019 97.20 97.38 96.33 96.70 1,751,902 -0.26(-0.27%)
Sep 25, 2019 96.73 97.12 96.39 96.96 1,850,529 +0.09(+0.09%)
Sep 24, 2019 95.61 97.12 95.38 96.88 1,472,799 +1.59(+1.67%)
Sep 23, 2019 95.79 96.23 95.02 95.29 2,893,364 -0.58(-0.60%)
Sep 20, 2019 95.68 96.23 95.25 95.87 2,268,807 +0.30(+0.32%)
Sep 19, 2019 95.66 95.80 95.10 95.57 1,068,581 +0.17(+0.18%)
Sep 18, 2019 95.03 95.45 94.29 95.39 1,194,707 +0.66(+0.70%)
Sep 17, 2019 94.31 95.67 94.23 94.73 2,714,957 +0.49(+0.52%)
Sep 16, 2019 93.36 94.30 92.51 94.25 1,639,038 +1.17(+1.26%)
Sep 13, 2019 92.55 93.61 92.19 93.07 1,242,034 +0.11(+0.11%)
Sep 12, 2019 93.52 94.15 92.28 92.97 3,436,050 -0.01(-0.02%)
Sep 11, 2019 92.23 93.26 91.86 92.98 1,105,121 +0.49(+0.53%)
Sep 10, 2019 92.08 92.85 91.49 92.49 1,653,205 +0.43(+0.47%)
Sep 09, 2019 92.72 92.72 91.48 92.06 1,371,218 -0.65(-0.71%)
Sep 06, 2019 93.64 93.87 92.04 92.72 1,516,683 -0.74(-0.79%)
Sep 05, 2019 94.54 94.71 93.28 93.46 2,111,070 -1.55(-1.63%)
Sep 04, 2019 94.95 95.32 94.21 95.00 1,564,861 +0.13(+0.14%)
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.