Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 91.79 92.06 91.29 91.92 1,657,000 +0.31(+0.34%)
Dec 28, 2018 91.58 92.47 91.05 91.61 1,699,500 +0.65(+0.71%)
Dec 27, 2018 89.14 90.99 88.71 90.96 2,034,515 +0.97(+1.08%)
Dec 26, 2018 87.39 90.01 86.90 89.99 2,030,246 +2.97(+3.41%)
Dec 24, 2018 87.81 88.16 86.42 87.02 1,805,900 -1.12(-1.27%)
Dec 21, 2018 87.69 89.25 87.52 88.14 5,364,500 +1.02(+1.17%)
Dec 20, 2018 89.60 89.86 86.40 87.12 4,158,364 -3.00(-3.33%)
Dec 19, 2018 90.47 92.35 89.53 90.12 2,563,316 +0.02(+0.02%)
Dec 18, 2018 90.33 90.62 89.42 90.10 1,771,803 +0.39(+0.43%)
Dec 17, 2018 91.22 91.40 89.28 89.71 3,099,133 -1.99(-2.17%)
Dec 14, 2018 92.66 92.66 91.07 91.70 2,109,800 -1.76(-1.88%)
Dec 13, 2018 90.90 94.13 90.74 93.46 3,307,383 +3.00(+3.32%)
Dec 12, 2018 89.88 91.30 89.64 90.46 2,440,995 +0.65(+0.72%)
Dec 11, 2018 91.14 91.18 89.07 89.81 2,143,706 -0.45(-0.50%)
Dec 10, 2018 90.28 90.62 88.83 90.26 2,303,010 -0.17(-0.19%)
Dec 07, 2018 91.50 92.13 90.20 90.43 2,995,300 -1.07(-1.17%)
Dec 06, 2018 89.81 92.00 89.59 91.50 3,710,286 +0.82(+0.90%)
Dec 04, 2018 92.20 92.98 90.55 90.68 2,854,800 -1.39(-1.51%)
Dec 03, 2018 93.24 93.24 91.57 92.07 3,643,144 -0.15(-0.16%)
Nov 30, 2018 91.86 92.44 91.31 92.22 4,725,000 +0.36(+0.39%)
Nov 29, 2018 91.72 92.45 91.26 91.86 1,997,637 +0.13(+0.14%)
Nov 28, 2018 89.68 91.74 89.40 91.73 1,865,386 +2.26(+2.53%)
Nov 27, 2018 88.33 89.74 88.29 89.47 1,704,878 +1.16(+1.31%)
Nov 26, 2018 87.75 88.57 87.07 88.31 1,671,361 +1.12(+1.28%)
Nov 23, 2018 86.49 87.70 86.10 87.19 853,400 +0.16(+0.18%)
Nov 21, 2018 87.03 87.03 87.03 0 -0.16(-0.18%)
Nov 20, 2018 87.12 87.76 86.12 87.19 1,871,058 -0.94(-1.07%)
Nov 19, 2018 89.00 89.55 87.66 88.13 2,564,156 -0.76(-0.85%)
Nov 16, 2018 88.71 89.29 88.39 88.89 2,420,900 +0.10(+0.11%)
Nov 15, 2018 88.74 89.60 87.84 88.79 2,736,427 -0.39(-0.44%)
Nov 14, 2018 89.51 89.93 89.11 89.18 2,499,201 +0.15(+0.17%)
Nov 13, 2018 89.35 89.90 88.82 89.03 1,514,282 -0.42(-0.47%)
Nov 12, 2018 90.74 91.27 89.33 89.45 1,312,302 -1.27(-1.40%)
Nov 09, 2018 90.46 91.03 90.08 90.72 1,821,900 +0.26(+0.29%)
Nov 08, 2018 89.36 90.85 89.02 90.46 2,464,505 +1.08(+1.21%)
Nov 07, 2018 88.00 89.52 88.00 89.38 2,677,204 +1.48(+1.68%)
Nov 06, 2018 87.45 88.07 87.33 87.90 2,998,177 +0.43(+0.49%)
Nov 05, 2018 87.07 87.81 86.72 87.47 2,467,931 +0.57(+0.66%)
Nov 02, 2018 88.58 88.69 85.81 86.90 3,007,300 -1.09(-1.24%)
Nov 01, 2018 90.48 90.99 87.64 87.99 3,116,500 -2.42(-2.68%)
Oct 31, 2018 88.00 91.63 87.28 90.41 4,793,230 +3.98(+4.60%)
Oct 30, 2018 85.83 86.65 85.42 86.43 3,708,840 +0.96(+1.12%)
Oct 29, 2018 86.60 87.57 84.53 85.47 1,957,042 -0.31(-0.36%)
Oct 26, 2018 86.28 86.63 85.28 85.78 2,118,700 -1.14(-1.31%)
Oct 25, 2018 87.64 87.64 86.10 86.92 2,132,876 -0.14(-0.16%)
Oct 24, 2018 87.96 88.33 86.93 87.06 1,773,455 -1.76(-1.98%)
Oct 23, 2018 88.50 89.20 88.06 88.82 2,720,601 -0.53(-0.59%)
Oct 22, 2018 89.77 90.15 89.05 89.35 2,265,120 -0.05(-0.06%)
Oct 19, 2018 89.72 90.03 89.27 89.40 1,460,200 -0.42(-0.47%)
Oct 18, 2018 90.54 90.72 89.51 89.82 1,986,520 -1.54(-1.69%)
Oct 17, 2018 90.45 91.66 90.20 91.36 1,335,148 +0.93(+1.03%)
Oct 16, 2018 88.83 90.50 88.77 90.43 1,516,227 +1.98(+2.24%)
Oct 15, 2018 87.87 89.18 87.87 88.45 1,180,021 +0.40(+0.45%)
Oct 12, 2018 87.24 88.29 86.78 88.05 1,747,700 +0.98(+1.13%)
Oct 11, 2018 89.11 89.11 86.96 87.07 2,250,392 -2.13(-2.39%)
Oct 10, 2018 91.42 91.42 89.12 89.20 1,756,102 -1.98(-2.17%)
Oct 09, 2018 90.83 92.21 90.77 91.18 2,162,947 +0.54(+0.60%)
Oct 08, 2018 90.00 90.90 89.90 90.64 1,198,658 +0.64(+0.71%)
Oct 05, 2018 89.76 90.38 89.76 90.00 1,370,900 +0.43(+0.48%)
Oct 04, 2018 89.50 89.74 88.83 89.57 1,561,435 -0.19(-0.21%)
Oct 03, 2018 90.25 90.76 89.72 89.76 1,123,572 -0.22(-0.24%)
Oct 02, 2018 90.54 90.78 89.86 89.98 1,504,515 -0.44(-0.49%)
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.