Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.79 84.96 82.64 82.90 5,139,520 -2.67(-3.12%)
Jan 30, 2020 85.40 86.98 83.17 85.57 7,067,778 -0.84(-0.98%)
Jan 29, 2020 89.79 90.02 86.37 86.41 17,433,052 -10.35(-10.70%)
Jan 28, 2020 96.06 97.49 95.49 96.77 5,388,445 +1.83(+1.92%)
Jan 27, 2020 96.60 96.63 94.43 94.94 4,137,693 -3.97(-4.02%)
Jan 24, 2020 101.07 101.13 98.02 98.91 3,170,087 -1.58(-1.57%)
Jan 23, 2020 99.51 100.61 97.64 100.50 2,974,681 +1.10(+1.11%)
Jan 22, 2020 100.38 101.80 99.18 99.40 3,082,846 -0.35(-0.35%)
Jan 21, 2020 100.68 100.72 98.92 99.75 3,421,409 -1.22(-1.21%)
Jan 17, 2020 99.98 101.36 99.86 100.97 4,049,739 +1.50(+1.51%)
Jan 16, 2020 96.97 99.50 96.70 99.46 3,087,143 +2.48(+2.56%)
Jan 15, 2020 97.64 97.99 96.07 96.98 2,695,310 -0.77(-0.78%)
Jan 14, 2020 97.33 98.09 97.23 97.75 2,705,082 +0.65(+0.67%)
Jan 13, 2020 98.13 98.60 96.90 97.10 3,677,629 -0.51(-0.52%)
Jan 10, 2020 98.63 99.27 97.35 97.61 4,595,649 -2.00(-2.01%)
Jan 09, 2020 98.28 99.95 98.14 99.61 3,166,672 +2.29(+2.35%)
Jan 08, 2020 97.50 98.13 96.67 97.33 2,214,266 -0.27(-0.28%)
Jan 07, 2020 96.38 98.28 95.62 97.60 3,108,083 +2.18(+2.28%)
Jan 06, 2020 96.01 96.52 95.08 95.42 2,886,661 -2.03(-2.08%)
Jan 03, 2020 98.67 99.17 97.25 97.45 3,589,838 -2.30(-2.30%)
Jan 02, 2020 97.30 99.79 96.93 99.75 3,295,721 +3.81(+3.97%)
Dec 31, 2019 95.13 96.70 95.13 95.94 1,704,171 +0.09(+0.09%)
Dec 30, 2019 96.27 96.55 94.88 95.85 1,695,201 -0.73(-0.75%)
Dec 27, 2019 97.15 97.40 96.23 96.58 1,763,073 -0.26(-0.26%)
Dec 26, 2019 97.13 97.24 96.10 96.83 1,491,957 +0.19(+0.19%)
Dec 24, 2019 97.43 97.54 96.22 96.65 1,259,556 -0.40(-0.41%)
Dec 23, 2019 96.59 97.70 95.83 97.05 3,039,241 +1.14(+1.19%)
Dec 20, 2019 95.19 97.40 94.38 95.91 6,685,126 +1.42(+1.51%)
Dec 19, 2019 95.66 95.84 93.99 94.49 2,649,575 -0.63(-0.66%)
Dec 18, 2019 94.46 95.72 94.14 95.12 2,964,120 +0.91(+0.97%)
Dec 17, 2019 95.07 95.08 93.67 94.20 2,613,651 -0.37(-0.39%)
Dec 16, 2019 95.51 96.38 94.36 94.58 3,133,529 +0.15(+0.16%)
Dec 13, 2019 95.41 96.60 94.07 94.43 3,733,423 -0.30(-0.32%)
Dec 12, 2019 92.24 95.14 92.08 94.73 3,879,263 +2.62(+2.84%)
Dec 11, 2019 89.58 92.19 89.53 92.11 3,066,491 +2.58(+2.88%)
Dec 10, 2019 89.33 90.64 88.99 89.53 3,338,386 +0.16(+0.18%)
Dec 09, 2019 90.19 90.65 89.35 89.38 2,452,508 -0.77(-0.85%)
Dec 06, 2019 89.89 91.17 89.76 90.14 2,330,383 +1.17(+1.31%)
Dec 05, 2019 88.66 89.62 88.26 88.97 2,487,366 +0.49(+0.55%)
Dec 04, 2019 87.90 89.16 87.74 88.48 2,772,687 +1.49(+1.71%)
Dec 03, 2019 86.85 87.36 85.92 86.99 4,602,239 -1.59(-1.79%)
Dec 02, 2019 91.26 91.54 87.93 88.58 4,126,176 -2.46(-2.71%)
Nov 29, 2019 91.25 92.11 90.55 91.04 1,388,671 -0.56(-0.61%)
Nov 27, 2019 89.83 91.65 89.83 91.60 2,067,058 +2.07(+2.31%)
Nov 26, 2019 89.86 90.13 89.37 89.53 3,997,743 -0.57(-0.63%)
Nov 25, 2019 89.31 90.16 88.44 90.10 3,214,603 +1.19(+1.34%)
Nov 22, 2019 89.30 89.94 88.79 88.92 1,945,281 +0.15(+0.17%)
Nov 21, 2019 89.79 90.18 88.65 88.77 2,559,123 -0.54(-0.60%)
Nov 20, 2019 91.03 91.03 88.38 89.31 3,643,869 -1.76(-1.93%)
Nov 19, 2019 91.31 92.11 90.71 91.06 2,909,142 +0.41(+0.45%)
Nov 18, 2019 91.55 91.85 89.75 90.65 2,870,141 -1.26(-1.37%)
Nov 15, 2019 92.40 93.17 91.14 91.91 2,392,647 +0.50(+0.55%)
Nov 14, 2019 91.26 92.05 90.67 91.41 1,480,988 -0.14(-0.15%)
Nov 13, 2019 92.58 92.77 90.99 91.55 2,265,851 -1.84(-1.98%)
Nov 12, 2019 93.73 94.68 92.84 93.39 1,735,584 -0.06(-0.06%)
Nov 11, 2019 93.18 93.81 92.87 93.45 1,729,795 -0.26(-0.28%)
Nov 08, 2019 93.90 94.18 92.43 93.71 2,516,463 -0.18(-0.19%)
Nov 07, 2019 94.12 95.18 93.26 93.89 3,492,582 +2.23(+2.43%)
Nov 06, 2019 93.26 93.80 91.20 91.66 2,723,900 -1.59(-1.71%)
Nov 05, 2019 94.82 95.64 93.22 93.26 3,583,931 -1.21(-1.28%)
Nov 04, 2019 93.53 95.60 93.45 94.47 5,284,239 +3.84(+4.24%)
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.