Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.69 86.96 84.53 84.69 2,841,900 -2.41(-2.77%)
Jan 30, 2020 87.05 87.59 85.90 87.10 2,048,884 -1.02(-1.16%)
Jan 29, 2020 89.38 90.10 88.10 88.12 2,623,256 -0.77(-0.87%)
Jan 28, 2020 88.40 89.30 87.82 88.89 1,458,084 +1.09(+1.24%)
Jan 27, 2020 87.79 88.83 87.35 87.80 1,718,267 -1.64(-1.83%)
Jan 24, 2020 90.27 90.27 88.77 89.44 1,209,600 -0.38(-0.42%)
Jan 23, 2020 88.86 90.31 88.36 89.82 1,619,995 +0.55(+0.62%)
Jan 22, 2020 90.93 91.17 88.96 89.27 2,003,295 -0.97(-1.07%)
Jan 21, 2020 89.45 91.70 89.41 90.24 3,611,193 +0.30(+0.33%)
Jan 17, 2020 89.45 90.32 88.35 89.94 3,406,500 +0.99(+1.11%)
Jan 16, 2020 89.53 89.81 88.55 88.95 2,006,957 +0.03(+0.03%)
Jan 15, 2020 87.60 89.87 87.29 88.92 3,783,422 -1.55(-1.71%)
Jan 14, 2020 90.98 91.83 90.26 90.47 1,994,309 -0.79(-0.87%)
Jan 13, 2020 90.64 91.28 90.36 91.26 2,137,973 +0.61(+0.67%)
Jan 10, 2020 89.58 90.74 89.34 90.65 2,452,100 +1.28(+1.43%)
Jan 09, 2020 89.43 89.49 88.43 89.37 2,225,731 +0.72(+0.81%)
Jan 08, 2020 88.21 89.37 87.86 88.65 2,047,041 +0.24(+0.27%)
Jan 07, 2020 87.79 89.21 87.46 88.41 2,041,495 +0.50(+0.57%)
Jan 06, 2020 86.47 87.92 86.25 87.91 2,270,090 +0.73(+0.84%)
Jan 03, 2020 86.07 87.64 85.91 87.18 1,713,500 -0.13(-0.15%)
Jan 02, 2020 88.39 88.44 86.96 87.31 2,447,454 -0.49(-0.56%)
Dec 31, 2019 87.57 88.18 86.94 87.80 1,735,100 +0.23(+0.26%)
Dec 30, 2019 87.09 87.96 86.51 87.57 1,520,456 +0.56(+0.64%)
Dec 27, 2019 88.00 88.13 86.95 87.01 1,309,500 -0.84(-0.96%)
Dec 26, 2019 87.99 88.20 87.32 87.85 1,342,719 -0.08(-0.09%)
Dec 24, 2019 88.01 88.51 87.43 87.93 741,700 +0.29(+0.33%)
Dec 23, 2019 88.17 88.32 87.25 87.64 1,822,229 -0.09(-0.10%)
Dec 20, 2019 89.21 89.50 87.55 87.73 3,650,300 -0.91(-1.03%)
Dec 19, 2019 87.62 88.84 87.05 88.64 3,244,914 +1.63(+1.87%)
Dec 18, 2019 86.68 87.76 86.51 87.01 3,172,740 +0.65(+0.75%)
Dec 17, 2019 85.75 86.48 84.55 86.36 1,967,017 +0.57(+0.66%)
Dec 16, 2019 85.08 86.86 85.01 85.79 3,643,110 +1.00(+1.18%)
Dec 13, 2019 85.50 85.61 83.96 84.79 2,646,000 -0.56(-0.66%)
Dec 12, 2019 83.91 85.55 83.50 85.35 2,904,660 +1.52(+1.81%)
Dec 11, 2019 82.58 84.06 82.02 83.83 2,319,719 +0.95(+1.15%)
Dec 10, 2019 82.55 83.37 82.29 82.88 2,102,514 +0.31(+0.38%)
Dec 09, 2019 81.73 83.65 81.47 82.57 2,790,527 +0.52(+0.63%)
Dec 06, 2019 81.23 82.49 81.22 82.05 3,699,300 +1.73(+2.15%)
Dec 05, 2019 78.91 80.37 78.89 80.32 3,006,415 +1.14(+1.44%)
Dec 04, 2019 78.65 79.60 78.30 79.18 3,112,727 +1.07(+1.37%)
Dec 03, 2019 77.50 78.18 77.05 78.11 4,227,104 -0.88(-1.11%)
Dec 02, 2019 81.00 81.00 78.36 78.99 4,329,904 -1.65(-2.05%)
Nov 29, 2019 80.27 81.44 79.51 80.64 2,962,400 -0.10(-0.12%)
Nov 27, 2019 82.29 82.48 80.11 80.74 6,040,800 -0.84(-1.03%)
Nov 26, 2019 77.20 83.63 77.04 81.58 13,915,673 +7.33(+9.87%)
Nov 25, 2019 73.25 74.49 72.14 74.25 4,212,812 +1.61(+2.22%)
Nov 22, 2019 72.29 72.80 71.89 72.64 2,405,100 +0.43(+0.60%)
Nov 21, 2019 74.32 74.50 72.03 72.21 3,390,298 -1.94(-2.62%)
Nov 20, 2019 74.92 75.34 73.80 74.15 2,188,484 -1.21(-1.61%)
Nov 19, 2019 76.42 76.61 74.80 75.36 2,322,809 -1.93(-2.50%)
Nov 18, 2019 76.66 77.69 76.30 77.29 2,561,934 +0.20(+0.26%)
Nov 15, 2019 75.93 77.11 75.91 77.09 2,206,600 +1.49(+1.97%)
Nov 14, 2019 74.92 75.99 74.87 75.60 1,803,129 +0.58(+0.77%)
Nov 13, 2019 74.73 75.42 74.19 75.02 1,600,656 -0.17(-0.23%)
Nov 12, 2019 76.19 76.19 74.98 75.19 2,184,217 -1.06(-1.39%)
Nov 11, 2019 76.50 76.95 75.65 76.25 2,602,343 -0.60(-0.78%)
Nov 08, 2019 75.68 76.86 75.41 76.85 1,984,100 +0.84(+1.11%)
Nov 07, 2019 75.97 76.89 75.80 76.01 1,818,833 +0.96(+1.28%)
Nov 06, 2019 74.97 75.28 73.61 75.05 2,501,297 +0.21(+0.28%)
Nov 05, 2019 75.00 76.00 74.54 74.84 2,867,637 +0.03(+0.04%)
Nov 04, 2019 73.65 74.95 73.60 74.81 1,484,553 +1.89(+2.59%)
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.