Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 88.90 89.28 88.17 88.54 706,500 -0.51(-0.57%)
Nov 27, 2019 88.00 89.18 87.99 89.05 1,516,900 +1.40(+1.60%)
Nov 26, 2019 86.28 87.86 85.73 87.65 3,464,485 +1.10(+1.27%)
Nov 25, 2019 87.33 87.34 86.09 86.55 2,026,549 +0.04(+0.05%)
Nov 22, 2019 85.29 86.62 84.84 86.51 1,390,600 +1.71(+2.02%)
Nov 21, 2019 85.59 85.93 84.78 84.80 1,479,615 -0.70(-0.82%)
Nov 20, 2019 86.57 86.57 85.25 85.50 1,253,367 -0.83(-0.96%)
Nov 19, 2019 86.96 87.25 85.61 86.33 2,003,503 -0.91(-1.04%)
Nov 18, 2019 86.65 87.58 86.54 87.24 2,417,450 +0.36(+0.41%)
Nov 15, 2019 86.39 87.01 85.77 86.88 1,557,500 +1.04(+1.21%)
Nov 14, 2019 85.62 86.71 85.42 85.84 1,694,849 +0.08(+0.09%)
Nov 13, 2019 84.79 86.02 83.91 85.76 2,108,232 +1.04(+1.23%)
Nov 12, 2019 86.40 86.76 84.56 84.72 2,414,463 -1.68(-1.94%)
Nov 11, 2019 86.32 86.87 86.12 86.40 1,726,324 -0.67(-0.77%)
Nov 08, 2019 86.19 87.09 86.15 87.07 1,682,000 +0.66(+0.76%)
Nov 07, 2019 86.89 88.33 86.26 86.41 2,335,594 +0.30(+0.35%)
Nov 06, 2019 86.34 86.57 85.32 86.11 2,359,880 -0.09(-0.10%)
Nov 05, 2019 84.84 86.39 84.60 86.20 3,066,704 +1.40(+1.65%)
Nov 04, 2019 83.56 84.99 83.33 84.80 2,954,618 +1.91(+2.30%)
Nov 01, 2019 83.11 83.67 82.65 82.89 2,147,300 +0.60(+0.73%)
Oct 31, 2019 81.88 83.00 81.60 82.29 2,956,590 -0.04(-0.05%)
Oct 30, 2019 81.37 82.76 81.29 82.33 2,201,192 +1.15(+1.42%)
Oct 29, 2019 83.06 83.20 81.08 81.18 3,046,392 -2.27(-2.72%)
Oct 28, 2019 84.70 84.87 83.08 83.45 3,127,792 -0.70(-0.83%)
Oct 25, 2019 84.90 85.83 81.49 84.15 7,369,800 -6.67(-7.34%)
Oct 24, 2019 91.98 91.98 89.76 90.82 1,860,479 -0.67(-0.73%)
Oct 23, 2019 93.29 93.33 91.45 91.49 1,794,530 -1.67(-1.79%)
Oct 22, 2019 93.64 93.88 92.57 93.16 2,181,552 -0.26(-0.28%)
Oct 21, 2019 93.13 93.61 92.53 93.42 3,056,323 +0.95(+1.03%)
Oct 18, 2019 91.08 93.10 90.83 92.47 1,568,800 +0.93(+1.02%)
Oct 17, 2019 91.88 91.88 91.09 91.54 1,455,175 +0.18(+0.20%)
Oct 16, 2019 91.38 91.79 91.08 91.36 1,127,880 -0.16(-0.17%)
Oct 15, 2019 91.09 91.63 90.80 91.52 1,196,201 +0.58(+0.64%)
Oct 14, 2019 90.52 91.17 90.03 90.94 853,123 +0.05(+0.06%)
Oct 11, 2019 89.92 91.81 89.71 90.89 1,521,700 +2.27(+2.56%)
Oct 10, 2019 88.64 89.38 88.33 88.62 1,116,803 +0.17(+0.19%)
Oct 09, 2019 87.95 88.74 87.39 88.45 958,655 +1.48(+1.70%)
Oct 08, 2019 87.38 88.01 86.62 86.97 1,348,783 -1.33(-1.51%)
Oct 07, 2019 88.30 89.06 87.80 88.30 1,167,667 -0.39(-0.44%)
Oct 04, 2019 87.42 88.94 87.39 88.69 2,197,300 +1.52(+1.74%)
Oct 03, 2019 86.59 87.19 85.15 87.17 1,255,846 +0.46(+0.53%)
Oct 02, 2019 88.37 88.45 86.67 86.71 2,829,201 -2.30(-2.58%)
Oct 01, 2019 89.06 89.73 88.42 89.01 2,253,641 +0.02(+0.02%)
Sep 30, 2019 88.79 89.36 88.65 88.99 1,543,751 +0.20(+0.23%)
Sep 27, 2019 88.71 89.60 87.91 88.79 1,657,200 +0.72(+0.82%)
Sep 26, 2019 87.22 88.12 87.02 88.07 1,599,660 +1.05(+1.21%)
Sep 25, 2019 87.33 88.11 86.67 87.02 1,481,055 +0.58(+0.67%)
Sep 24, 2019 88.01 88.05 85.75 86.44 1,882,768 -1.16(-1.32%)
Sep 23, 2019 85.41 87.80 85.41 87.60 1,228,595 +1.93(+2.25%)
Sep 20, 2019 87.61 87.72 85.67 85.67 2,509,700 -1.39(-1.60%)
Sep 19, 2019 87.50 87.92 86.95 87.06 1,371,448 -0.53(-0.61%)
Sep 18, 2019 87.88 87.88 86.57 87.59 1,335,216 -0.33(-0.38%)
Sep 17, 2019 87.98 87.98 86.46 87.92 1,778,185 -0.50(-0.57%)
Sep 16, 2019 89.75 90.01 88.14 88.42 1,110,962 -1.88(-2.08%)
Sep 13, 2019 91.12 91.36 89.95 90.30 1,492,100 -0.05(-0.06%)
Sep 12, 2019 91.00 91.28 89.75 90.35 1,809,939 -0.47(-0.52%)
Sep 11, 2019 90.00 90.95 88.03 90.82 2,179,579 +1.00(+1.11%)
Sep 10, 2019 89.25 90.00 88.83 89.82 1,743,439 +0.19(+0.21%)
Sep 09, 2019 87.60 89.67 86.70 89.63 2,312,472 +2.02(+2.31%)
Sep 06, 2019 86.80 87.78 86.80 87.61 1,665,900 +1.10(+1.27%)
Sep 05, 2019 83.44 86.55 83.28 86.51 1,964,104 +4.40(+5.36%)
Sep 04, 2019 81.80 82.46 81.31 82.11 1,887,908 +1.16(+1.43%)
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.
 
bottom clear