Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.03 90.03 86.42 89.26 6,764,100 -2.60(-2.83%)
Feb 27, 2020 97.31 97.51 91.79 91.86 5,864,285 -5.57(-5.72%)
Feb 26, 2020 98.40 99.02 97.39 97.43 3,258,450 -0.74(-0.75%)
Feb 25, 2020 100.23 100.62 97.93 98.17 3,356,542 -1.87(-1.87%)
Feb 24, 2020 101.63 102.30 100.03 100.04 3,279,044 -1.67(-1.64%)
Feb 21, 2020 102.05 103.14 101.61 101.71 3,361,300 -0.67(-0.65%)
Feb 20, 2020 102.95 103.99 102.04 102.38 3,344,545 -1.12(-1.08%)
Feb 19, 2020 104.15 104.39 103.44 103.50 1,910,010 -0.83(-0.80%)
Feb 18, 2020 104.08 104.63 103.83 104.33 2,121,900 +0.57(+0.55%)
Feb 14, 2020 103.15 103.88 102.92 103.76 1,377,000 +0.91(+0.88%)
Feb 13, 2020 102.20 103.18 101.66 102.85 2,555,109 +1.06(+1.04%)
Feb 12, 2020 101.78 102.35 101.35 101.79 1,503,509 -0.43(-0.42%)
Feb 11, 2020 102.00 102.42 101.76 102.22 1,497,982 +0.30(+0.29%)
Feb 10, 2020 101.67 101.98 101.21 101.92 1,541,038 +0.58(+0.57%)
Feb 07, 2020 102.04 102.19 101.24 101.34 2,260,900 -0.91(-0.89%)
Feb 06, 2020 101.98 102.72 101.98 102.25 2,752,230 +0.13(+0.13%)
Feb 05, 2020 102.73 103.10 101.97 102.12 4,064,614 -0.75(-0.73%)
Feb 04, 2020 103.82 104.97 102.85 102.87 3,203,240 -1.35(-1.30%)
Feb 03, 2020 104.47 104.70 103.86 104.22 3,671,534 +0.00(+0.00%)
Jan 31, 2020 104.00 104.43 103.61 104.22 2,457,800 +0.12(+0.12%)
Jan 30, 2020 102.73 104.13 102.40 104.10 1,952,870 +1.29(+1.25%)
Jan 29, 2020 102.34 103.14 101.86 102.81 1,643,625 +0.62(+0.61%)
Jan 28, 2020 101.83 102.55 101.71 102.19 1,571,917 +0.41(+0.40%)
Jan 27, 2020 102.13 102.75 101.59 101.78 2,294,892 -0.38(-0.37%)
Jan 24, 2020 100.97 102.36 100.79 102.16 3,189,100 +1.19(+1.18%)
Jan 23, 2020 100.03 101.03 100.01 100.97 2,402,205 +0.97(+0.97%)
Jan 22, 2020 100.00 100.40 99.80 100.00 2,985,088 +0.66(+0.66%)
Jan 21, 2020 98.81 99.85 98.51 99.34 4,731,352 +0.78(+0.79%)
Jan 17, 2020 97.42 98.66 97.06 98.56 4,554,700 +1.25(+1.28%)
Jan 16, 2020 96.69 97.53 96.64 97.31 2,175,392 +0.71(+0.73%)
Jan 15, 2020 95.70 96.67 95.52 96.60 4,114,355 +1.62(+1.71%)
Jan 14, 2020 94.55 94.98 94.05 94.98 2,717,505 +0.35(+0.37%)
Jan 13, 2020 94.39 95.10 94.39 94.63 2,383,759 +0.29(+0.31%)
Jan 10, 2020 94.20 94.66 94.02 94.34 1,452,800 +0.46(+0.49%)
Jan 09, 2020 93.27 94.14 93.26 93.88 2,141,864 +0.47(+0.50%)
Jan 08, 2020 93.41 94.02 93.18 93.41 2,245,365 -0.28(-0.30%)
Jan 07, 2020 93.28 93.83 92.94 93.69 2,608,596 +0.02(+0.02%)
Jan 06, 2020 93.35 93.99 93.27 93.67 1,253,223 +0.31(+0.33%)
Jan 03, 2020 93.28 94.04 93.10 93.36 1,939,400 -0.10(-0.11%)
Jan 02, 2020 94.50 94.56 92.98 93.46 1,779,725 -1.05(-1.11%)
Dec 31, 2019 94.17 94.54 93.89 94.51 1,366,900 +0.48(+0.51%)
Dec 30, 2019 93.96 94.17 93.58 94.03 1,544,721 -0.16(-0.17%)
Dec 27, 2019 93.94 94.30 93.69 94.19 1,014,300 +0.31(+0.33%)
Dec 26, 2019 93.85 94.10 93.54 93.88 1,154,643 +0.04(+0.04%)
Dec 24, 2019 93.82 93.97 93.30 93.84 440,000 +0.09(+0.10%)
Dec 23, 2019 95.06 95.24 93.53 93.75 1,514,761 -1.15(-1.21%)
Dec 20, 2019 95.17 95.77 94.09 94.90 4,417,100 +0.93(+0.99%)
Dec 19, 2019 93.56 94.10 93.36 93.97 2,227,515 +0.22(+0.23%)
Dec 18, 2019 93.46 93.95 93.02 93.75 3,237,338 +0.53(+0.57%)
Dec 17, 2019 93.22 93.82 93.01 93.22 3,043,378 +0.19(+0.20%)
Dec 16, 2019 92.03 93.04 91.78 93.03 2,066,373 +0.98(+1.06%)
Dec 13, 2019 91.14 92.21 90.31 92.05 2,613,700 +0.91(+1.00%)
Dec 12, 2019 92.03 92.18 90.88 91.14 2,052,742 -1.01(-1.10%)
Dec 11, 2019 92.20 92.46 91.76 92.15 2,508,674 +0.21(+0.23%)
Dec 10, 2019 91.85 92.03 91.43 91.94 1,903,448 +0.08(+0.09%)
Dec 09, 2019 92.28 92.34 91.78 91.86 1,705,736 -0.53(-0.57%)
Dec 06, 2019 92.20 92.79 91.98 92.39 1,379,300 -0.07(-0.08%)
Dec 05, 2019 91.85 92.55 91.67 92.46 1,536,480 +0.43(+0.47%)
Dec 04, 2019 90.85 92.15 90.74 92.03 2,792,353 +1.15(+1.27%)
Dec 03, 2019 90.54 91.26 90.34 90.88 2,185,322 +0.60(+0.66%)
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.