Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.50 90.61 86.13 86.63 937,409 -4.20(-4.63%)
Jan 30, 2020 88.29 90.99 87.83 90.83 723,973 +1.48(+1.66%)
Jan 29, 2020 90.24 91.19 89.19 89.35 856,702 -0.29(-0.32%)
Jan 28, 2020 91.68 91.90 89.50 89.64 900,912 -1.21(-1.33%)
Jan 27, 2020 91.87 92.66 90.67 90.85 1,004,113 -3.51(-3.72%)
Jan 24, 2020 96.55 96.86 93.48 94.36 559,567 -1.93(-2.00%)
Jan 23, 2020 96.22 96.89 94.50 96.29 572,924 -1.18(-1.21%)
Jan 22, 2020 98.50 98.87 97.44 97.47 474,149 -0.69(-0.70%)
Jan 21, 2020 99.81 99.99 98.15 98.16 845,676 -2.17(-2.16%)
Jan 17, 2020 99.36 100.35 98.78 100.32 721,370 +1.55(+1.57%)
Jan 16, 2020 98.90 100.16 98.43 98.77 606,972 +0.65(+0.66%)
Jan 15, 2020 98.60 99.32 97.58 98.13 746,355 -1.15(-1.16%)
Jan 14, 2020 99.39 100.64 99.20 99.28 797,114 -0.35(-0.35%)
Jan 13, 2020 100.01 100.62 99.13 99.63 661,833 -0.23(-0.23%)
Jan 10, 2020 102.63 102.79 99.80 99.86 936,503 -2.80(-2.73%)
Jan 09, 2020 105.88 106.73 99.71 102.66 1,932,998 -2.91(-2.76%)
Jan 08, 2020 106.06 107.39 104.95 105.57 635,821 +0.58(+0.55%)
Jan 07, 2020 104.98 106.14 104.04 105.00 556,184 +0.01(+0.01%)
Jan 06, 2020 101.75 105.06 101.34 104.98 688,358 +2.33(+2.27%)
Jan 03, 2020 102.93 104.19 102.22 102.65 645,902 -2.05(-1.96%)
Jan 02, 2020 105.28 105.74 103.90 104.70 840,610 +0.20(+0.19%)
Dec 31, 2019 103.36 104.95 102.96 104.50 385,589 +1.13(+1.10%)
Dec 30, 2019 103.44 104.43 102.50 103.36 359,109 -0.04(-0.04%)
Dec 27, 2019 104.16 105.08 103.21 103.41 500,904 -0.84(-0.81%)
Dec 26, 2019 104.35 105.06 103.69 104.25 292,748 +0.23(+0.22%)
Dec 24, 2019 104.42 104.47 103.34 104.02 191,989 -0.23(-0.22%)
Dec 23, 2019 104.64 104.77 103.44 104.25 678,791 -0.33(-0.31%)
Dec 20, 2019 104.65 105.24 103.99 104.58 972,929 +0.57(+0.55%)
Dec 19, 2019 105.81 106.20 103.94 104.01 852,977 -2.24(-2.10%)
Dec 18, 2019 105.11 106.64 104.43 106.25 758,431 +1.53(+1.46%)
Dec 17, 2019 103.78 104.87 102.89 104.72 952,354 +0.86(+0.83%)
Dec 16, 2019 104.79 105.54 103.48 103.85 651,100 +0.09(+0.09%)
Dec 13, 2019 105.17 106.33 103.59 103.76 889,009 -0.71(-0.68%)
Dec 12, 2019 102.13 104.72 101.00 104.48 804,332 +2.61(+2.57%)
Dec 11, 2019 100.33 102.03 99.68 101.86 780,713 +1.13(+1.12%)
Dec 10, 2019 101.61 103.13 100.65 100.73 837,257 -0.90(-0.89%)
Dec 09, 2019 100.74 102.17 100.37 101.64 805,281 +0.85(+0.85%)
Dec 06, 2019 100.65 102.80 100.58 100.78 961,056 +0.68(+0.68%)
Dec 05, 2019 97.53 100.14 97.27 100.11 1,270,143 +3.36(+3.47%)
Dec 04, 2019 93.61 97.16 92.93 96.75 1,046,738 +3.26(+3.49%)
Dec 03, 2019 94.14 94.37 92.71 93.49 1,233,513 -2.64(-2.75%)
Dec 02, 2019 96.54 97.33 95.43 96.13 983,141 -0.23(-0.24%)
Nov 29, 2019 96.27 97.45 95.29 96.36 563,291 -0.49(-0.50%)
Nov 27, 2019 98.95 99.24 96.00 96.85 1,130,707 -2.58(-2.60%)
Nov 26, 2019 101.37 102.36 98.79 99.43 2,403,578 -0.49(-0.49%)
Nov 25, 2019 100.06 100.33 98.35 99.92 2,029,793 +0.75(+0.76%)
Nov 22, 2019 97.82 99.68 96.75 99.16 1,073,858 +2.64(+2.74%)
Nov 21, 2019 97.13 98.08 96.14 96.52 1,686,301 -0.65(-0.66%)
Nov 20, 2019 97.52 97.54 95.64 97.17 1,031,238 -0.39(-0.40%)
Nov 19, 2019 98.87 99.09 97.07 97.55 871,314 -1.60(-1.61%)
Nov 18, 2019 98.94 99.26 97.17 99.15 796,145 -0.11(-0.11%)
Nov 15, 2019 97.92 99.29 97.11 99.26 750,331 +2.07(+2.13%)
Nov 14, 2019 96.53 97.95 96.25 97.20 600,830 +1.10(+1.15%)
Nov 13, 2019 95.53 96.31 94.84 96.09 613,853 -0.15(-0.15%)
Nov 12, 2019 96.46 97.32 95.45 96.24 595,540 +0.16(+0.17%)
Nov 11, 2019 96.57 97.11 95.57 96.08 606,090 -1.23(-1.27%)
Nov 08, 2019 96.83 97.48 94.80 97.32 896,995 +0.30(+0.31%)
Nov 07, 2019 96.31 100.26 96.07 97.02 1,496,705 +4.43(+4.79%)
Nov 06, 2019 93.96 94.12 91.74 92.59 1,029,328 -1.74(-1.84%)
Nov 05, 2019 93.04 96.29 92.81 94.33 1,262,709 +1.56(+1.68%)
Nov 04, 2019 90.41 92.84 90.31 92.77 897,219 +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.