Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.24 90.73 87.11 88.50 2,074,732 +0.40(+0.45%)
Mar 30, 2020 83.53 88.55 82.44 88.10 1,770,167 +6.32(+7.73%)
Mar 27, 2020 80.94 84.06 80.18 81.78 1,600,500 -2.38(-2.83%)
Mar 26, 2020 75.87 85.18 75.59 84.16 3,263,845 +8.81(+11.69%)
Mar 25, 2020 79.54 81.47 75.11 75.35 2,284,060 -4.50(-5.64%)
Mar 24, 2020 77.71 80.62 76.16 79.85 1,951,831 +5.92(+8.01%)
Mar 23, 2020 80.29 80.29 72.06 73.93 2,234,833 -6.68(-8.29%)
Mar 20, 2020 86.84 87.63 79.32 80.61 3,203,700 -5.39(-6.27%)
Mar 19, 2020 83.09 86.74 80.37 86.00 2,189,053 +1.03(+1.21%)
Mar 18, 2020 84.90 90.76 78.14 84.97 3,229,111 -4.53(-5.06%)
Mar 17, 2020 82.79 89.73 82.20 89.50 3,792,402 +9.00(+11.18%)
Mar 16, 2020 76.00 87.42 76.00 80.50 2,777,398 -9.50(-10.56%)
Mar 13, 2020 83.70 90.17 80.66 90.00 2,835,200 +9.51(+11.82%)
Mar 12, 2020 80.46 84.28 79.09 80.49 7,108,170 -4.47(-5.26%)
Mar 11, 2020 84.08 86.12 83.05 84.96 2,384,878 -1.11(-1.29%)
Mar 10, 2020 85.35 86.27 80.89 86.07 2,214,360 +2.80(+3.36%)
Mar 09, 2020 79.69 85.83 77.56 83.27 3,672,990 -2.54(-2.96%)
Mar 06, 2020 84.29 86.23 83.39 85.81 1,760,000 -1.16(-1.33%)
Mar 05, 2020 88.00 90.08 85.25 86.97 1,365,755 -3.41(-3.77%)
Mar 04, 2020 89.72 90.43 87.98 90.38 1,411,347 +4.51(+5.25%)
Mar 03, 2020 87.42 88.95 84.45 85.87 2,190,382 -1.29(-1.48%)
Mar 02, 2020 84.53 88.32 83.89 87.16 4,527,954 +2.84(+3.37%)
Feb 28, 2020 83.55 85.00 81.47 84.32 3,829,300 -2.27(-2.62%)
Feb 27, 2020 92.05 92.94 86.56 86.59 2,566,160 -7.12(-7.60%)
Feb 26, 2020 93.80 95.01 93.14 93.71 1,907,067 +0.78(+0.84%)
Feb 25, 2020 95.36 95.77 92.78 92.93 2,239,370 -2.00(-2.11%)
Feb 24, 2020 94.72 96.04 94.00 94.93 1,541,696 -2.07(-2.13%)
Feb 21, 2020 96.15 97.39 95.30 97.00 1,213,700 +0.47(+0.49%)
Feb 20, 2020 95.00 96.99 93.95 96.53 1,808,103 +1.40(+1.47%)
Feb 19, 2020 94.59 95.20 93.84 95.13 915,843 +0.82(+0.87%)
Feb 18, 2020 94.29 94.89 93.14 94.31 1,566,001 -0.05(-0.05%)
Feb 14, 2020 94.16 94.74 90.23 94.36 1,602,200 -0.16(-0.17%)
Feb 13, 2020 94.92 95.48 94.42 94.52 1,155,553 -1.26(-1.32%)
Feb 12, 2020 95.00 97.50 94.04 95.78 1,315,138 +1.21(+1.28%)
Feb 11, 2020 94.33 94.61 92.72 94.57 1,156,070 +0.97(+1.04%)
Feb 10, 2020 91.70 94.18 91.36 93.60 1,371,621 +1.66(+1.81%)
Feb 07, 2020 93.90 94.72 91.76 91.94 1,467,100 -0.54(-0.58%)
Feb 06, 2020 92.12 93.76 91.55 92.48 1,246,072 +1.04(+1.14%)
Feb 05, 2020 89.13 92.47 89.13 91.44 1,608,217 +3.35(+3.80%)
Feb 04, 2020 87.15 89.14 87.01 88.09 1,498,626 +2.39(+2.79%)
Feb 03, 2020 85.94 86.92 85.24 85.70 1,014,640 +0.14(+0.16%)
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%)
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.