Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.53 90.64 86.16 86.66 937,069 -4.21(-4.63%)
Jan 30, 2020 88.32 91.03 87.86 90.87 723,711 +1.48(+1.66%)
Jan 29, 2020 90.27 91.22 89.23 89.39 856,392 -0.29(-0.32%)
Jan 28, 2020 91.71 91.93 89.53 89.67 900,585 -1.21(-1.33%)
Jan 27, 2020 91.90 92.70 90.71 90.89 1,003,750 -3.51(-3.72%)
Jan 24, 2020 96.58 96.90 93.51 94.40 559,365 -1.93(-2.00%)
Jan 23, 2020 96.25 96.92 94.53 96.32 572,717 -1.18(-1.21%)
Jan 22, 2020 98.53 98.91 97.48 97.51 473,977 -0.69(-0.70%)
Jan 21, 2020 99.84 100.03 98.18 98.19 845,369 -2.17(-2.16%)
Jan 17, 2020 99.40 100.39 98.82 100.36 721,109 +1.55(+1.57%)
Jan 16, 2020 98.94 100.19 98.46 98.81 606,752 +0.65(+0.66%)
Jan 15, 2020 98.63 99.36 97.62 98.16 746,085 -1.15(-1.16%)
Jan 14, 2020 99.43 100.68 99.24 99.32 796,825 -0.35(-0.35%)
Jan 13, 2020 100.04 100.65 99.17 99.66 661,593 -0.23(-0.23%)
Jan 10, 2020 102.67 102.83 99.83 99.89 936,164 -2.80(-2.73%)
Jan 09, 2020 105.92 106.77 99.74 102.70 1,932,298 -2.91(-2.76%)
Jan 08, 2020 106.10 107.43 104.99 105.61 635,591 +0.58(+0.55%)
Jan 07, 2020 105.02 106.18 104.08 105.03 555,983 +0.01(+0.01%)
Jan 06, 2020 101.78 105.09 101.38 105.02 688,108 +2.34(+2.27%)
Jan 03, 2020 102.97 104.23 102.25 102.69 645,668 -2.05(-1.96%)
Jan 02, 2020 105.32 105.78 103.94 104.73 840,306 +0.20(+0.19%)
Dec 31, 2019 103.40 104.98 103.00 104.54 385,449 +1.13(+1.10%)
Dec 30, 2019 103.47 104.47 102.54 103.40 358,979 -0.04(-0.04%)
Dec 27, 2019 104.20 105.11 103.25 103.44 500,722 -0.84(-0.81%)
Dec 26, 2019 104.39 105.10 103.73 104.29 292,642 +0.23(+0.22%)
Dec 24, 2019 104.46 104.51 103.37 104.06 191,920 -0.23(-0.22%)
Dec 23, 2019 104.67 104.81 103.48 104.29 678,545 -0.33(-0.31%)
Dec 20, 2019 104.69 105.28 104.03 104.62 972,577 +0.57(+0.54%)
Dec 19, 2019 105.85 106.24 103.98 104.05 852,668 -2.24(-2.10%)
Dec 18, 2019 105.15 106.67 104.47 106.29 758,156 +1.53(+1.46%)
Dec 17, 2019 103.82 104.90 102.93 104.75 952,009 +0.86(+0.83%)
Dec 16, 2019 104.83 105.58 103.52 103.89 650,864 +0.09(+0.09%)
Dec 13, 2019 105.21 106.36 103.63 103.80 888,687 -0.72(-0.68%)
Dec 12, 2019 102.17 104.75 101.03 104.52 804,041 +2.61(+2.57%)
Dec 11, 2019 100.37 102.07 99.71 101.90 780,430 +1.13(+1.13%)
Dec 10, 2019 101.64 103.16 100.69 100.77 836,954 -0.91(-0.89%)
Dec 09, 2019 100.78 102.21 100.41 101.67 804,989 +0.86(+0.85%)
Dec 06, 2019 100.69 102.84 100.62 100.82 960,707 +0.68(+0.68%)
Dec 05, 2019 97.57 100.17 97.31 100.14 1,269,683 +3.36(+3.47%)
Dec 04, 2019 93.64 97.20 92.96 96.78 1,046,358 +3.26(+3.49%)
Dec 03, 2019 94.18 94.41 92.75 93.52 1,233,066 -2.64(-2.75%)
Dec 02, 2019 96.57 97.37 95.47 96.17 982,784 -0.23(-0.24%)
Nov 29, 2019 96.30 97.49 95.32 96.39 563,086 -0.49(-0.50%)
Nov 27, 2019 98.99 99.28 96.04 96.88 1,130,297 -2.58(-2.60%)
Nov 26, 2019 101.41 102.40 98.83 99.46 2,402,707 -0.49(-0.49%)
Nov 25, 2019 100.09 100.36 98.39 99.96 2,029,048 +0.76(+0.76%)
Nov 22, 2019 97.86 99.71 96.79 99.20 1,073,463 +2.64(+2.74%)
Nov 21, 2019 97.16 98.12 96.18 96.56 1,685,681 -0.65(-0.66%)
Nov 20, 2019 97.56 97.58 95.67 97.20 1,030,859 -0.39(-0.40%)
Nov 19, 2019 98.90 99.13 97.10 97.59 870,994 -1.60(-1.61%)
Nov 18, 2019 98.97 99.30 97.20 99.19 795,852 -0.11(-0.11%)
Nov 15, 2019 97.96 99.33 97.14 99.30 750,056 +2.07(+2.13%)
Nov 14, 2019 96.57 97.99 96.29 97.23 600,609 +1.10(+1.15%)
Nov 13, 2019 95.56 96.34 94.88 96.13 613,628 -0.15(-0.15%)
Nov 12, 2019 96.50 97.35 95.48 96.28 595,321 +0.16(+0.17%)
Nov 11, 2019 96.61 97.14 95.60 96.12 605,868 -1.23(-1.27%)
Nov 08, 2019 96.86 97.51 94.84 97.35 896,666 +0.30(+0.31%)
Nov 07, 2019 96.35 100.29 96.11 97.05 1,496,155 +4.43(+4.79%)
Nov 06, 2019 93.99 94.15 91.78 92.62 1,028,950 -1.74(-1.84%)
Nov 05, 2019 93.08 96.33 92.84 94.36 1,262,245 +1.56(+1.68%)
Nov 04, 2019 90.44 92.87 90.35 92.80 896,889 +3.27(+3.65%)
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.