Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 85.77 87.31 84.01 87.31 2,582,200 -0.88(-1.00%)
Feb 27, 2020 89.88 91.87 87.63 88.19 1,507,476 -3.11(-3.41%)
Feb 26, 2020 93.97 94.92 91.29 91.30 988,939 -1.99(-2.13%)
Feb 25, 2020 97.78 98.08 93.01 93.29 1,049,912 -4.16(-4.27%)
Feb 24, 2020 98.32 99.42 97.26 97.45 948,704 -3.76(-3.72%)
Feb 21, 2020 101.43 101.66 100.39 101.21 864,300 -0.69(-0.68%)
Feb 20, 2020 100.74 103.18 100.55 101.90 1,081,565 +1.77(+1.77%)
Feb 19, 2020 98.54 100.40 98.35 100.13 907,276 +1.86(+1.89%)
Feb 18, 2020 98.96 99.36 98.05 98.27 767,921 -0.54(-0.55%)
Feb 14, 2020 98.58 99.07 97.97 98.81 729,800 -0.08(-0.08%)
Feb 13, 2020 97.47 99.58 97.33 98.89 749,944 +0.66(+0.67%)
Feb 12, 2020 99.19 99.52 98.18 98.23 654,392 -0.61(-0.62%)
Feb 11, 2020 98.25 99.62 98.05 98.84 945,114 +1.19(+1.22%)
Feb 10, 2020 95.97 97.76 95.93 97.65 845,598 +1.35(+1.40%)
Feb 07, 2020 96.85 97.81 96.21 96.30 1,026,000 -0.67(-0.69%)
Feb 06, 2020 98.17 98.42 96.97 96.97 955,191 -1.00(-1.02%)
Feb 05, 2020 97.97 98.45 97.14 97.97 772,007 +1.22(+1.26%)
Feb 04, 2020 96.49 97.19 95.61 96.75 1,208,829 +1.69(+1.78%)
Feb 03, 2020 96.50 97.54 94.97 95.06 1,816,683 -1.98(-2.04%)
Jan 31, 2020 99.04 99.33 97.02 97.04 1,231,600 -2.32(-2.33%)
Jan 30, 2020 97.68 99.38 97.23 99.36 911,212 +0.86(+0.87%)
Jan 29, 2020 99.00 99.72 98.45 98.50 898,071 -0.07(-0.07%)
Jan 28, 2020 96.37 99.00 96.01 98.57 1,104,647 +2.59(+2.70%)
Jan 27, 2020 95.44 96.71 95.12 95.98 1,015,001 -0.75(-0.78%)
Jan 24, 2020 98.32 98.32 95.89 96.73 1,096,100 -1.38(-1.41%)
Jan 23, 2020 96.97 98.19 96.45 98.11 746,152 +0.76(+0.78%)
Jan 22, 2020 96.43 97.86 96.19 97.35 1,162,748 +1.45(+1.51%)
Jan 21, 2020 95.38 96.13 94.77 95.90 1,549,019 +0.22(+0.23%)
Jan 17, 2020 95.00 96.01 94.83 95.68 1,703,300 +0.98(+1.03%)
Jan 16, 2020 93.26 94.88 93.00 94.70 1,202,494 +1.82(+1.96%)
Jan 15, 2020 91.59 93.83 91.24 92.88 1,343,916 +0.94(+1.02%)
Jan 14, 2020 90.88 93.14 90.82 91.94 1,543,604 +0.91(+1.00%)
Jan 13, 2020 89.02 91.11 88.56 91.03 1,340,820 +1.94(+2.18%)
Jan 10, 2020 87.90 89.81 87.90 89.09 2,066,100 +1.49(+1.70%)
Jan 09, 2020 87.61 88.08 87.25 87.60 1,153,499 +0.52(+0.60%)
Jan 08, 2020 87.22 87.82 86.95 87.08 1,651,054 -0.15(-0.17%)
Jan 07, 2020 87.24 87.85 86.97 87.23 1,199,473 +0.18(+0.21%)
Jan 06, 2020 86.49 87.58 86.18 87.05 1,345,985 -0.21(-0.24%)
Jan 03, 2020 88.39 88.73 86.70 87.26 1,475,400 -2.25(-2.51%)
Jan 02, 2020 87.97 89.51 87.81 89.51 2,038,835 +1.84(+2.10%)
Dec 31, 2019 87.22 88.05 87.13 87.67 1,257,200 +0.24(+0.27%)
Dec 30, 2019 88.35 88.37 86.96 87.43 1,421,394 -0.97(-1.10%)
Dec 27, 2019 89.28 89.68 87.73 88.40 1,377,100 -0.63(-0.71%)
Dec 26, 2019 88.94 89.37 87.91 89.03 1,706,786 +0.17(+0.19%)
Dec 24, 2019 89.04 89.33 88.57 88.86 959,900 -0.32(-0.36%)
Dec 23, 2019 92.10 92.50 89.04 89.18 3,562,016 -3.53(-3.81%)
Dec 20, 2019 94.40 95.10 92.60 92.71 6,536,400 -6.08(-6.15%)
Dec 19, 2019 98.42 98.88 97.26 98.79 1,984,884 +0.15(+0.15%)
Dec 18, 2019 99.45 99.79 98.28 98.64 1,544,598 -0.26(-0.26%)
Dec 17, 2019 98.27 99.15 98.07 98.90 945,117 +0.90(+0.92%)
Dec 16, 2019 99.20 99.42 97.97 98.00 1,616,520 +0.12(+0.12%)
Dec 13, 2019 99.00 99.41 97.78 97.88 1,024,800 -1.17(-1.18%)
Dec 12, 2019 98.70 99.75 98.06 99.05 840,124 +0.02(+0.02%)
Dec 11, 2019 96.99 99.11 96.56 99.03 810,640 +2.09(+2.16%)
Dec 10, 2019 96.75 97.30 96.38 96.94 991,000 +0.25(+0.26%)
Dec 09, 2019 97.09 97.19 96.48 96.69 911,201 -0.68(-0.70%)
Dec 06, 2019 96.97 98.15 96.68 97.37 1,318,400 +1.29(+1.34%)
Dec 05, 2019 96.62 97.15 95.86 96.08 1,336,443 -0.33(-0.34%)
Dec 04, 2019 96.81 98.05 96.39 96.41 938,390 +0.42(+0.44%)
Dec 03, 2019 95.16 96.31 94.01 95.99 1,547,987 -0.70(-0.72%)
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.