Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.49 90.60 86.13 86.63 937,441 -4.20(-4.63%)
Jan 30, 2020 88.29 90.99 87.83 90.83 723,998 +1.48(+1.66%)
Jan 29, 2020 90.23 91.19 89.19 89.35 856,731 -0.29(-0.32%)
Jan 28, 2020 91.68 91.89 89.50 89.64 900,943 -1.21(-1.33%)
Jan 27, 2020 91.86 92.66 90.67 90.85 1,004,148 -3.51(-3.72%)
Jan 24, 2020 96.54 96.86 93.47 94.36 559,587 -1.93(-2.00%)
Jan 23, 2020 96.22 96.88 94.50 96.29 572,944 -1.18(-1.21%)
Jan 22, 2020 98.49 98.87 97.44 97.47 474,165 -0.69(-0.70%)
Jan 21, 2020 99.80 99.99 98.14 98.15 845,705 -2.17(-2.16%)
Jan 17, 2020 99.36 100.35 98.78 100.32 721,395 +1.55(+1.57%)
Jan 16, 2020 98.90 100.15 98.42 98.77 606,993 +0.65(+0.66%)
Jan 15, 2020 98.59 99.32 97.58 98.12 746,381 -1.15(-1.16%)
Jan 14, 2020 99.39 100.64 99.20 99.28 797,141 -0.35(-0.35%)
Jan 13, 2020 100.00 100.61 99.13 99.63 661,856 -0.23(-0.23%)
Jan 10, 2020 102.63 102.78 99.79 99.85 936,536 -2.80(-2.73%)
Jan 09, 2020 105.88 106.73 99.70 102.66 1,933,065 -2.91(-2.76%)
Jan 08, 2020 106.06 107.39 104.95 105.57 635,843 +0.58(+0.55%)
Jan 07, 2020 104.98 106.13 104.04 104.99 556,204 +0.01(+0.01%)
Jan 06, 2020 101.74 105.05 101.33 104.98 688,381 +2.34(+2.28%)
Jan 03, 2020 102.92 104.19 102.21 102.65 645,925 -2.05(-1.96%)
Jan 02, 2020 105.28 105.74 103.90 104.69 840,639 +0.20(+0.19%)
Dec 31, 2019 103.36 104.94 102.95 104.50 385,602 +1.13(+1.10%)
Dec 30, 2019 103.43 104.42 102.50 103.36 359,121 -0.04(-0.04%)
Dec 27, 2019 104.16 105.07 103.21 103.40 500,921 -0.84(-0.81%)
Dec 26, 2019 104.35 105.06 103.69 104.25 292,758 +0.23(+0.22%)
Dec 24, 2019 104.42 104.47 103.33 104.02 191,996 -0.23(-0.22%)
Dec 23, 2019 104.63 104.76 103.44 104.25 678,815 -0.33(-0.31%)
Dec 20, 2019 104.64 105.24 103.99 104.57 972,963 +0.57(+0.54%)
Dec 19, 2019 105.81 106.19 103.94 104.01 853,006 -2.24(-2.10%)
Dec 18, 2019 105.11 106.63 104.42 106.24 758,457 +1.53(+1.46%)
Dec 17, 2019 103.78 104.86 102.89 104.71 952,387 +0.86(+0.83%)
Dec 16, 2019 104.78 105.54 103.48 103.85 651,122 +0.09(+0.09%)
Dec 13, 2019 105.17 106.32 103.59 103.76 889,040 -0.72(-0.69%)
Dec 12, 2019 102.13 104.71 100.99 104.47 804,360 +2.61(+2.57%)
Dec 11, 2019 100.33 102.03 99.67 101.86 780,740 +1.13(+1.12%)
Dec 10, 2019 101.60 103.12 100.65 100.73 837,286 -0.91(-0.89%)
Dec 09, 2019 100.74 102.17 100.37 101.63 805,309 +0.85(+0.85%)
Dec 06, 2019 100.65 102.80 100.58 100.78 961,089 +0.68(+0.68%)
Dec 05, 2019 97.53 100.13 97.27 100.10 1,270,187 +3.36(+3.47%)
Dec 04, 2019 93.60 97.16 92.93 96.74 1,046,774 +3.26(+3.49%)
Dec 03, 2019 94.14 94.37 92.71 93.48 1,233,556 -2.64(-2.75%)
Dec 02, 2019 96.53 97.33 95.43 96.13 983,174 -0.23(-0.24%)
Nov 29, 2019 96.27 97.45 95.28 96.36 563,310 -0.49(-0.50%)
Nov 27, 2019 98.95 99.24 96.00 96.84 1,130,746 -2.58(-2.60%)
Nov 26, 2019 101.36 102.36 98.79 99.42 2,403,661 -0.49(-0.49%)
Nov 25, 2019 100.06 100.32 98.35 99.92 2,029,863 +0.75(+0.76%)
Nov 22, 2019 97.82 99.67 96.75 99.16 1,073,895 +2.64(+2.74%)
Nov 21, 2019 97.12 98.08 96.14 96.52 1,686,359 -0.65(-0.66%)
Nov 20, 2019 97.52 97.54 95.63 97.16 1,031,273 -0.39(-0.40%)
Nov 19, 2019 98.86 99.09 97.06 97.55 871,344 -1.60(-1.61%)
Nov 18, 2019 98.93 99.26 97.16 99.15 796,172 -0.11(-0.11%)
Nov 15, 2019 97.92 99.29 97.10 99.26 750,357 +2.07(+2.13%)
Nov 14, 2019 96.53 97.95 96.25 97.19 600,850 +1.10(+1.15%)
Nov 13, 2019 95.52 96.30 94.84 96.09 613,874 -0.15(-0.15%)
Nov 12, 2019 96.46 97.31 95.45 96.24 595,560 +0.16(+0.17%)
Nov 11, 2019 96.57 97.10 95.56 96.08 606,111 -1.23(-1.27%)
Nov 08, 2019 96.83 97.47 94.80 97.31 897,026 +0.30(+0.31%)
Nov 07, 2019 96.31 100.25 96.07 97.01 1,496,757 +4.43(+4.79%)
Nov 06, 2019 93.96 94.11 91.74 92.58 1,029,364 -1.74(-1.84%)
Nov 05, 2019 93.04 96.29 92.80 94.32 1,262,753 +1.56(+1.68%)
Nov 04, 2019 90.41 92.83 90.31 92.76 897,250 +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.