Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 91.53 91.53 90.76 91.27 86,612 -1.74(-1.87%)
Jan 30, 2020 92.28 93.15 91.54 93.01 74,073 -1.39(-1.47%)
Jan 29, 2020 94.77 94.94 94.25 94.40 113,541 +0.82(+0.87%)
Jan 28, 2020 93.29 93.85 92.45 93.59 61,578 +0.96(+1.04%)
Jan 27, 2020 90.96 93.31 90.62 92.62 313,317 -3.79(-3.93%)
Jan 24, 2020 97.80 98.12 95.96 96.41 152,622 -1.62(-1.65%)
Jan 23, 2020 97.29 98.19 96.76 98.03 547,039 -1.38(-1.39%)
Jan 22, 2020 100.34 100.42 99.36 99.41 95,557 +0.52(+0.53%)
Jan 21, 2020 99.20 99.49 98.88 98.88 154,772 -3.79(-3.69%)
Jan 17, 2020 102.65 102.80 102.36 102.67 37,314 +0.57(+0.56%)
Jan 16, 2020 102.12 102.25 101.88 102.10 25,370 +0.57(+0.56%)
Jan 15, 2020 101.70 101.97 101.51 101.53 61,145 -0.56(-0.55%)
Jan 14, 2020 102.16 102.35 101.74 102.09 120,941 -1.04(-1.01%)
Jan 13, 2020 102.23 103.21 102.05 103.13 83,883 +2.03(+2.00%)
Jan 10, 2020 101.03 101.33 100.79 101.10 41,414 +0.44(+0.43%)
Jan 09, 2020 100.58 100.67 100.39 100.66 43,024 +1.17(+1.18%)
Jan 08, 2020 98.91 100.13 98.76 99.49 75,149 +0.09(+0.09%)
Jan 07, 2020 99.22 99.61 99.22 99.41 23,330 +0.42(+0.42%)
Jan 06, 2020 98.48 99.08 98.48 98.99 79,350 -0.03(-0.03%)
Jan 03, 2020 98.98 99.63 98.87 99.02 432,116 -1.71(-1.70%)
Jan 02, 2020 99.30 100.75 99.30 100.73 82,359 +3.07(+3.15%)
Dec 31, 2019 97.51 97.75 97.32 97.66 16,607 +0.33(+0.34%)
Dec 30, 2019 98.21 98.21 97.27 97.32 127,420 -0.33(-0.34%)
Dec 27, 2019 97.95 98.06 97.65 97.66 48,666 +0.21(+0.21%)
Dec 26, 2019 97.16 97.56 97.09 97.45 25,579 +0.88(+0.92%)
Dec 24, 2019 96.80 96.85 96.52 96.56 30,797 -0.07(-0.07%)
Dec 23, 2019 96.39 96.67 96.34 96.63 256,034 +0.01(+0.01%)
Dec 20, 2019 96.39 96.71 96.37 96.62 30,732 +0.37(+0.38%)
Dec 19, 2019 96.01 96.39 95.95 96.25 36,169 -0.34(-0.35%)
Dec 18, 2019 96.33 96.60 96.33 96.59 318,073 +0.39(+0.40%)
Dec 17, 2019 96.03 96.35 95.87 96.20 561,630 +1.12(+1.18%)
Dec 16, 2019 94.94 95.38 94.72 95.08 38,418 +1.25(+1.33%)
Dec 13, 2019 94.36 95.12 93.69 93.84 64,007 -0.34(-0.36%)
Dec 12, 2019 92.63 94.25 92.63 94.17 121,289 +1.46(+1.58%)
Dec 11, 2019 92.05 92.83 92.04 92.71 43,838 +1.36(+1.49%)
Dec 10, 2019 91.26 91.64 91.26 91.35 48,602 +0.48(+0.53%)
Dec 09, 2019 91.27 91.70 90.69 90.87 26,699 -0.63(-0.69%)
Dec 06, 2019 91.62 91.74 91.41 91.50 23,420 +0.75(+0.82%)
Dec 05, 2019 90.32 90.87 90.28 90.76 148,310 +0.78(+0.87%)
Dec 04, 2019 90.13 90.24 89.90 89.98 131,005 +0.46(+0.52%)
Dec 03, 2019 88.96 89.52 88.46 89.51 57,466 -0.49(-0.55%)
Dec 02, 2019 90.33 90.35 89.76 90.00 55,924 -0.23(-0.25%)
Nov 29, 2019 90.26 90.59 89.95 90.23 15,684 -1.68(-1.83%)
Nov 27, 2019 91.46 92.00 91.19 91.91 15,789 +0.40(+0.43%)
Nov 26, 2019 91.10 91.61 90.82 91.51 28,526 +0.25(+0.28%)
Nov 25, 2019 90.68 91.42 90.68 91.26 114,357 +1.26(+1.39%)
Nov 22, 2019 89.95 90.00 89.68 90.00 34,123 -0.04(-0.04%)
Nov 21, 2019 89.68 90.08 89.66 90.04 87,516 +0.05(+0.05%)
Nov 20, 2019 90.48 90.52 89.71 89.99 45,834 -0.86(-0.95%)
Nov 19, 2019 91.24 91.53 90.76 90.85 47,235 +0.84(+0.93%)
Nov 18, 2019 90.41 90.44 89.95 90.01 41,714 +0.18(+0.20%)
Nov 15, 2019 89.65 89.96 89.65 89.83 65,385 +0.21(+0.23%)
Nov 14, 2019 89.63 89.84 89.32 89.63 34,345 -0.13(-0.15%)
Nov 13, 2019 89.66 89.99 89.54 89.76 54,861 -1.03(-1.13%)
Nov 12, 2019 90.88 91.13 90.58 90.79 58,922 -0.58(-0.63%)
Nov 11, 2019 90.73 91.52 90.40 91.36 66,983 -1.21(-1.30%)
Nov 08, 2019 92.62 92.77 91.88 92.57 48,005 -0.47(-0.51%)
Nov 07, 2019 93.04 93.45 92.80 93.04 91,633 +1.13(+1.23%)
Nov 06, 2019 92.25 92.33 91.77 91.91 30,361 -0.12(-0.13%)
Nov 05, 2019 92.11 92.12 91.64 92.03 204,864 +0.63(+0.69%)
Nov 04, 2019 91.43 91.71 91.25 91.40 43,794 +1.42(+1.58%)
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.