Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.29 89.29 85.27 85.56 1,217,700 -3.32(-3.74%)
Jan 30, 2020 89.33 92.36 86.90 88.88 2,138,332 -0.98(-1.09%)
Jan 29, 2020 89.49 90.85 89.20 89.86 1,691,171 +0.75(+0.84%)
Jan 28, 2020 88.29 89.70 87.83 89.11 1,144,823 +1.59(+1.82%)
Jan 27, 2020 87.94 88.25 86.53 87.52 1,622,666 -1.40(-1.57%)
Jan 24, 2020 91.54 91.54 86.08 88.92 2,306,800 -2.24(-2.46%)
Jan 23, 2020 92.19 92.19 90.67 91.16 1,552,870 -0.87(-0.95%)
Jan 22, 2020 91.57 92.42 91.17 92.03 1,551,598 +0.78(+0.85%)
Jan 21, 2020 90.82 91.37 90.20 91.25 1,205,591 +0.19(+0.21%)
Jan 17, 2020 91.00 91.58 90.41 91.06 1,455,400 -0.40(-0.44%)
Jan 16, 2020 91.90 91.90 90.54 91.46 1,205,004 +0.09(+0.10%)
Jan 15, 2020 88.79 91.64 88.68 91.37 1,434,944 +2.54(+2.86%)
Jan 14, 2020 86.60 88.98 86.02 88.83 1,921,783 +2.68(+3.11%)
Jan 13, 2020 86.97 87.25 85.50 86.15 1,026,160 -0.89(-1.02%)
Jan 10, 2020 87.04 87.39 86.60 87.04 965,000 +0.38(+0.44%)
Jan 09, 2020 85.62 86.73 84.82 86.66 795,395 +1.21(+1.42%)
Jan 08, 2020 84.56 85.82 84.53 85.45 1,181,999 +0.82(+0.97%)
Jan 07, 2020 84.76 85.25 84.19 84.63 847,797 -0.61(-0.72%)
Jan 06, 2020 83.68 85.31 83.01 85.24 767,971 +1.23(+1.46%)
Jan 03, 2020 83.81 85.06 83.27 84.01 801,500 -1.07(-1.26%)
Jan 02, 2020 85.64 85.80 84.33 85.08 817,562 +0.06(+0.07%)
Dec 31, 2019 83.38 85.03 83.22 85.02 1,002,000 +1.38(+1.65%)
Dec 30, 2019 84.95 85.23 83.58 83.64 592,434 -1.27(-1.50%)
Dec 27, 2019 85.13 85.49 84.83 84.91 388,300 -0.14(-0.16%)
Dec 26, 2019 85.54 85.67 84.94 85.05 487,220 -0.37(-0.43%)
Dec 24, 2019 86.04 86.30 85.28 85.42 283,300 -0.18(-0.21%)
Dec 23, 2019 86.02 86.11 84.98 85.60 865,415 -0.07(-0.08%)
Dec 20, 2019 84.52 85.76 83.80 85.67 1,666,800 +1.87(+2.23%)
Dec 19, 2019 83.58 84.21 83.11 83.80 1,444,201 +0.25(+0.30%)
Dec 18, 2019 82.67 84.85 82.57 83.55 1,527,551 +0.40(+0.48%)
Dec 17, 2019 85.96 86.09 82.98 83.15 1,947,176 -2.81(-3.27%)
Dec 16, 2019 85.43 86.66 85.04 85.96 970,835 +1.11(+1.31%)
Dec 13, 2019 86.81 87.61 84.76 84.85 977,000 -1.94(-2.24%)
Dec 12, 2019 87.10 87.81 86.12 86.79 507,466 +0.13(+0.15%)
Dec 11, 2019 86.43 87.04 85.93 86.66 984,355 -0.10(-0.12%)
Dec 10, 2019 86.37 87.05 84.90 86.76 1,767,817 +0.37(+0.43%)
Dec 09, 2019 88.24 88.24 86.28 86.39 1,076,211 -1.85(-2.10%)
Dec 06, 2019 88.25 89.21 87.89 88.24 728,400 +0.42(+0.48%)
Dec 05, 2019 88.09 88.89 87.23 87.82 997,225 -0.54(-0.61%)
Dec 04, 2019 87.64 88.97 87.56 88.36 743,043 +0.93(+1.06%)
Dec 03, 2019 87.19 87.56 86.54 87.43 918,219 -0.40(-0.46%)
Dec 02, 2019 87.87 88.60 86.94 87.83 1,109,552 -0.08(-0.09%)
Nov 29, 2019 87.96 88.75 87.78 87.91 355,700 -0.60(-0.68%)
Nov 27, 2019 87.50 88.55 86.88 88.51 629,700 +3.01(+3.52%)
Nov 26, 2019 90.72 90.72 85.50 85.50 1,885,310 -5.14(-5.67%)
Nov 25, 2019 90.52 90.81 89.87 90.64 895,178 +0.38(+0.42%)
Nov 22, 2019 89.10 90.52 88.67 90.26 1,202,400 +1.95(+2.21%)
Nov 21, 2019 87.57 88.71 87.01 88.31 1,011,454 +0.76(+0.87%)
Nov 20, 2019 87.44 88.35 86.88 87.55 1,179,316 -0.26(-0.30%)
Nov 19, 2019 87.57 88.14 87.00 87.81 651,744 +0.04(+0.05%)
Nov 18, 2019 87.04 88.20 87.04 87.77 691,178 +0.47(+0.54%)
Nov 15, 2019 86.00 87.74 85.45 87.30 1,099,900 +1.17(+1.36%)
Nov 14, 2019 86.84 87.12 85.79 86.13 1,002,396 +0.04(+0.05%)
Nov 13, 2019 85.14 86.73 84.72 86.09 741,628 +0.55(+0.64%)
Nov 12, 2019 84.50 86.49 84.11 85.54 1,105,867 +1.50(+1.78%)
Nov 11, 2019 84.84 85.10 82.10 84.04 2,179,535 -2.03(-2.36%)
Nov 08, 2019 83.63 86.15 83.06 86.07 985,600 +1.99(+2.37%)
Nov 07, 2019 86.34 87.77 83.86 84.08 1,942,649 -0.63(-0.74%)
Nov 06, 2019 86.64 86.95 84.58 84.71 1,455,284 -1.42(-1.65%)
Nov 05, 2019 87.90 88.78 83.80 86.13 2,029,922 -1.37(-1.57%)
Nov 04, 2019 87.20 87.73 85.46 87.50 888,926 +0.63(+0.73%)
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.