Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 76.88 83.84 76.52 83.49 6,094,600 +4.00(+5.03%)
Feb 27, 2020 80.47 82.52 79.43 79.49 4,634,870 -3.11(-3.77%)
Feb 26, 2020 84.35 85.03 82.26 82.60 3,489,029 -1.28(-1.53%)
Feb 25, 2020 85.87 86.08 82.85 83.88 4,274,151 -1.30(-1.53%)
Feb 24, 2020 84.70 86.38 83.90 85.18 3,220,657 -2.54(-2.90%)
Feb 21, 2020 89.14 89.41 87.20 87.72 2,353,800 -2.07(-2.31%)
Feb 20, 2020 90.56 91.20 89.13 89.79 1,742,238 -0.92(-1.01%)
Feb 19, 2020 90.38 91.14 90.03 90.71 2,466,191 +1.47(+1.65%)
Feb 18, 2020 88.61 89.81 88.09 89.24 2,042,388 -0.93(-1.03%)
Feb 14, 2020 90.95 91.45 89.82 90.17 2,433,100 -0.24(-0.27%)
Feb 13, 2020 90.05 91.05 88.89 90.41 3,336,284 -0.76(-0.83%)
Feb 12, 2020 91.00 92.24 90.50 91.17 4,200,787 +0.88(+0.97%)
Feb 11, 2020 87.76 90.39 87.70 90.29 4,773,966 +3.87(+4.48%)
Feb 10, 2020 85.00 86.47 84.65 86.42 2,982,690 +0.80(+0.93%)
Feb 07, 2020 86.91 87.00 85.55 85.62 3,353,600 -2.10(-2.39%)
Feb 06, 2020 88.80 89.04 87.40 87.72 2,776,816 -0.51(-0.58%)
Feb 05, 2020 87.36 88.52 86.63 88.23 3,476,975 +2.45(+2.86%)
Feb 04, 2020 86.91 87.71 85.61 85.78 3,272,704 +0.73(+0.86%)
Feb 03, 2020 84.70 85.25 83.67 85.05 4,640,596 +0.57(+0.67%)
Jan 31, 2020 86.41 86.58 84.22 84.48 5,043,400 -2.72(-3.12%)
Jan 30, 2020 87.03 88.64 84.75 87.20 6,935,595 -0.86(-0.98%)
Jan 29, 2020 91.50 91.74 88.02 88.06 17,107,016 -10.55(-10.70%)
Jan 28, 2020 97.89 99.35 97.31 98.61 5,287,669 +1.86(+1.92%)
Jan 27, 2020 98.44 98.47 96.23 96.75 4,060,309 -4.05(-4.02%)
Jan 24, 2020 103.00 103.06 99.89 100.80 3,110,800 -1.61(-1.57%)
Jan 23, 2020 101.41 102.53 99.50 102.41 2,919,048 +1.12(+1.11%)
Jan 22, 2020 102.29 103.74 101.07 101.29 3,025,190 -0.36(-0.35%)
Jan 21, 2020 102.60 102.64 100.81 101.65 3,357,421 -1.24(-1.21%)
Jan 17, 2020 101.89 103.29 101.76 102.89 3,974,000 +1.53(+1.51%)
Jan 16, 2020 98.82 101.40 98.54 101.36 3,029,407 +2.53(+2.56%)
Jan 15, 2020 99.50 99.86 97.90 98.83 2,644,902 -0.78(-0.78%)
Jan 14, 2020 99.19 99.96 99.08 99.61 2,654,491 +0.66(+0.67%)
Jan 13, 2020 100.00 100.48 98.75 98.95 3,608,850 -0.52(-0.52%)
Jan 10, 2020 100.51 101.16 99.21 99.47 4,509,700 -2.04(-2.01%)
Jan 09, 2020 100.15 101.86 100.01 101.51 3,107,449 +2.33(+2.35%)
Jan 08, 2020 99.36 100.00 98.51 99.18 2,172,855 -0.28(-0.28%)
Jan 07, 2020 98.22 100.15 97.44 99.46 3,049,955 +2.22(+2.28%)
Jan 06, 2020 97.84 98.36 96.89 97.24 2,832,674 -2.07(-2.08%)
Jan 03, 2020 100.55 101.06 99.10 99.31 3,522,700 -2.34(-2.30%)
Jan 02, 2020 99.15 101.69 98.78 101.65 3,234,084 +3.88(+3.97%)
Dec 31, 2019 96.94 98.54 96.94 97.77 1,672,300 +0.09(+0.09%)
Dec 30, 2019 98.10 98.39 96.69 97.68 1,663,497 -0.74(-0.75%)
Dec 27, 2019 99.00 99.26 98.06 98.42 1,730,100 -0.26(-0.26%)
Dec 26, 2019 98.98 99.09 97.93 98.68 1,464,055 +0.19(+0.19%)
Dec 24, 2019 99.29 99.40 98.05 98.49 1,236,000 -0.41(-0.41%)
Dec 23, 2019 98.43 99.56 97.66 98.90 2,982,401 +1.16(+1.19%)
Dec 20, 2019 97.00 99.26 96.18 97.74 6,560,100 +1.45(+1.51%)
Dec 19, 2019 97.48 97.67 95.78 96.29 2,600,022 -0.64(-0.66%)
Dec 18, 2019 96.26 97.54 95.93 96.93 2,908,685 +0.93(+0.97%)
Dec 17, 2019 96.88 96.89 95.46 96.00 2,564,770 -0.38(-0.39%)
Dec 16, 2019 97.33 98.22 96.16 96.38 3,074,925 +0.15(+0.16%)
Dec 13, 2019 97.23 98.44 95.86 96.23 3,663,600 -0.31(-0.32%)
Dec 12, 2019 94.00 96.95 93.84 96.54 3,806,713 +2.67(+2.84%)
Dec 11, 2019 91.29 93.95 91.24 93.87 3,009,141 +2.63(+2.88%)
Dec 10, 2019 91.03 92.37 90.69 91.24 3,275,951 +0.16(+0.18%)
Dec 09, 2019 91.91 92.38 91.05 91.08 2,406,641 -0.78(-0.85%)
Dec 06, 2019 91.60 92.91 91.47 91.86 2,286,800 +1.19(+1.31%)
Dec 05, 2019 90.35 91.33 89.94 90.67 2,440,847 +0.50(+0.55%)
Dec 04, 2019 89.58 90.86 89.41 90.17 2,720,832 +1.52(+1.71%)
Dec 03, 2019 88.51 89.02 87.56 88.65 4,516,167 -1.62(-1.79%)
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.