Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 70.30 74.80 70.30 74.11 1,834,600 +1.05(+1.44%)
Feb 27, 2020 72.04 76.52 70.10 73.06 1,697,043 -0.98(-1.32%)
Feb 26, 2020 77.46 78.26 73.35 74.04 1,389,030 -2.92(-3.79%)
Feb 25, 2020 81.89 82.03 76.46 76.96 1,255,610 -4.27(-5.26%)
Feb 24, 2020 80.40 82.40 79.51 81.23 1,162,573 -3.44(-4.06%)
Feb 21, 2020 85.90 86.08 84.07 84.67 798,000 -2.21(-2.54%)
Feb 20, 2020 86.01 88.11 86.01 86.88 812,488 +0.75(+0.87%)
Feb 19, 2020 86.42 86.93 85.86 86.13 947,130 -0.22(-0.25%)
Feb 18, 2020 88.05 89.10 85.72 86.35 1,154,752 -3.02(-3.38%)
Feb 14, 2020 89.25 89.75 88.27 89.37 863,300 +0.09(+0.10%)
Feb 13, 2020 88.61 89.67 88.13 89.28 900,975 -0.61(-0.68%)
Feb 12, 2020 88.71 91.93 88.22 89.89 1,486,511 +3.73(+4.33%)
Feb 11, 2020 85.93 86.99 85.11 86.16 753,582 +0.79(+0.93%)
Feb 10, 2020 85.93 86.80 85.10 85.37 1,145,352 -1.08(-1.25%)
Feb 07, 2020 87.87 88.88 86.28 86.45 883,800 -2.43(-2.73%)
Feb 06, 2020 90.63 91.00 88.61 88.88 950,960 -1.12(-1.24%)
Feb 05, 2020 88.89 91.19 88.75 90.00 2,265,604 +2.85(+3.27%)
Feb 04, 2020 88.42 89.99 87.03 87.15 1,177,425 +0.73(+0.84%)
Feb 03, 2020 87.60 88.69 86.26 86.42 1,042,370 -0.75(-0.86%)
Jan 31, 2020 91.06 91.17 86.67 87.17 931,600 -4.23(-4.63%)
Jan 30, 2020 88.84 91.56 88.38 91.40 719,487 +1.49(+1.66%)
Jan 29, 2020 90.80 91.76 89.75 89.91 851,393 -0.29(-0.32%)
Jan 28, 2020 92.25 92.47 90.06 90.20 895,329 -1.22(-1.33%)
Jan 27, 2020 92.44 93.24 91.24 91.42 997,891 -3.53(-3.72%)
Jan 24, 2020 97.15 97.46 94.06 94.95 556,100 -1.94(-2.00%)
Jan 23, 2020 96.82 97.49 95.09 96.89 569,374 -1.19(-1.21%)
Jan 22, 2020 99.11 99.49 98.05 98.08 471,211 -0.69(-0.70%)
Jan 21, 2020 100.43 100.62 98.76 98.77 840,435 -2.18(-2.16%)
Jan 17, 2020 99.98 100.98 99.40 100.95 716,900 +1.56(+1.57%)
Jan 16, 2020 99.52 100.78 99.04 99.39 603,211 +0.65(+0.66%)
Jan 15, 2020 99.21 99.94 98.19 98.74 741,730 -1.16(-1.16%)
Jan 14, 2020 100.01 101.27 99.82 99.90 792,174 -0.35(-0.35%)
Jan 13, 2020 100.63 101.25 99.75 100.25 657,732 -0.23(-0.23%)
Jan 10, 2020 103.27 103.43 100.42 100.48 930,700 -2.82(-2.73%)
Jan 09, 2020 106.54 107.40 100.33 103.30 1,921,019 -2.93(-2.76%)
Jan 08, 2020 106.72 108.06 105.61 106.23 631,881 +0.58(+0.55%)
Jan 07, 2020 105.64 106.80 104.69 105.65 552,738 +0.01(+0.01%)
Jan 06, 2020 102.38 105.71 101.97 105.64 684,092 +2.35(+2.28%)
Jan 03, 2020 103.57 104.84 102.85 103.29 641,900 -2.06(-1.96%)
Jan 02, 2020 105.94 106.40 104.55 105.35 835,401 +0.20(+0.19%)
Dec 31, 2019 104.01 105.60 103.60 105.15 383,200 +1.14(+1.10%)
Dec 30, 2019 104.08 105.08 103.14 104.01 356,884 -0.04(-0.04%)
Dec 27, 2019 104.81 105.73 103.86 104.05 497,800 -0.85(-0.81%)
Dec 26, 2019 105.00 105.72 104.34 104.90 290,934 +0.23(+0.22%)
Dec 24, 2019 105.07 105.12 103.98 104.67 190,800 -0.23(-0.22%)
Dec 23, 2019 105.29 105.42 104.09 104.90 674,585 -0.33(-0.31%)
Dec 20, 2019 105.30 105.90 104.64 105.23 966,900 +0.57(+0.54%)
Dec 19, 2019 106.47 106.86 104.59 104.66 847,691 -2.25(-2.10%)
Dec 18, 2019 105.77 107.30 105.08 106.91 753,731 +1.54(+1.46%)
Dec 17, 2019 104.43 105.52 103.53 105.37 946,452 +0.87(+0.83%)
Dec 16, 2019 105.44 106.20 104.13 104.50 647,065 +0.09(+0.09%)
Dec 13, 2019 105.83 106.99 104.24 104.41 883,500 -0.72(-0.68%)
Dec 12, 2019 102.77 105.37 101.62 105.13 799,348 +2.63(+2.57%)
Dec 11, 2019 100.96 102.67 100.30 102.50 775,875 +1.14(+1.12%)
Dec 10, 2019 102.24 103.77 101.28 101.36 832,069 -0.91(-0.89%)
Dec 09, 2019 101.37 102.81 101.00 102.27 800,291 +0.86(+0.85%)
Dec 06, 2019 101.28 103.44 101.21 101.41 955,100 +0.68(+0.68%)
Dec 05, 2019 98.14 100.76 97.88 100.73 1,262,272 +3.38(+3.47%)
Dec 04, 2019 94.19 97.77 93.51 97.35 1,040,251 +3.28(+3.49%)
Dec 03, 2019 94.73 94.96 93.29 94.07 1,225,869 -2.66(-2.75%)
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.