Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 107.76 107.84 105.98 106.76 3,642,001 -1.26(-1.16%)
Jan 30, 2020 107.26 108.39 106.19 108.02 2,412,511 -0.93(-0.85%)
Jan 29, 2020 107.09 109.06 107.09 108.95 1,872,253 +2.13(+1.99%)
Jan 28, 2020 104.98 107.00 104.54 106.82 2,082,472 +2.89(+2.78%)
Jan 27, 2020 103.30 104.94 102.53 103.93 4,190,111 -3.52(-3.27%)
Jan 24, 2020 110.38 110.38 106.44 107.44 2,125,788 -2.45(-2.23%)
Jan 23, 2020 108.14 110.08 106.61 109.89 1,622,747 +0.11(+0.10%)
Jan 22, 2020 109.91 111.52 109.47 109.78 1,733,270 +0.23(+0.21%)
Jan 21, 2020 111.41 111.53 108.87 109.55 4,071,054 -3.27(-2.90%)
Jan 17, 2020 111.09 112.86 110.90 112.82 2,536,950 +2.30(+2.08%)
Jan 16, 2020 109.26 110.57 109.13 110.52 1,228,993 +1.95(+1.80%)
Jan 15, 2020 107.89 108.80 107.54 108.57 1,328,886 +0.53(+0.49%)
Jan 14, 2020 108.09 108.44 107.54 108.04 1,245,156 -0.20(-0.18%)
Jan 13, 2020 107.89 108.28 107.17 108.24 1,589,244 +0.68(+0.64%)
Jan 10, 2020 108.39 108.39 107.34 107.55 1,308,814 -0.49(-0.45%)
Jan 09, 2020 108.83 109.14 108.00 108.04 1,611,731 -0.12(-0.11%)
Jan 08, 2020 107.10 108.98 106.85 108.16 2,768,284 +0.91(+0.85%)
Jan 07, 2020 108.22 108.44 107.12 107.25 1,513,528 -1.12(-1.03%)
Jan 06, 2020 107.97 108.39 107.54 108.36 1,839,844 -0.57(-0.52%)
Jan 03, 2020 108.94 109.34 107.59 108.93 1,872,446 -1.45(-1.31%)
Jan 02, 2020 110.08 110.54 109.39 110.38 2,034,244 +0.54(+0.49%)
Dec 31, 2019 110.01 110.45 109.54 109.84 1,340,721 -0.46(-0.41%)
Dec 30, 2019 111.42 111.60 109.90 110.30 962,449 -1.01(-0.91%)
Dec 27, 2019 111.24 111.70 110.68 111.31 898,762 +0.45(+0.40%)
Dec 26, 2019 110.36 110.90 110.23 110.86 1,280,601 +0.56(+0.51%)
Dec 24, 2019 110.36 110.84 110.01 110.30 440,848 +0.09(+0.08%)
Dec 23, 2019 109.99 110.60 109.97 110.21 1,510,404 -0.14(-0.13%)
Dec 20, 2019 110.11 110.64 109.25 110.35 3,376,542 +1.07(+0.98%)
Dec 19, 2019 108.22 109.60 108.09 109.28 1,954,542 +1.08(+1.00%)
Dec 18, 2019 107.99 108.60 107.46 108.20 2,548,819 +0.45(+0.41%)
Dec 17, 2019 107.28 107.85 106.70 107.75 2,129,557 +0.32(+0.30%)
Dec 16, 2019 107.00 108.25 106.66 107.43 2,541,199 +1.27(+1.19%)
Dec 13, 2019 105.51 106.41 105.15 106.17 1,299,120 +0.67(+0.64%)
Dec 12, 2019 104.65 106.20 104.35 105.49 1,435,598 +0.81(+0.78%)
Dec 11, 2019 104.10 104.93 103.79 104.68 1,467,823 +0.99(+0.95%)
Dec 10, 2019 103.91 104.56 103.51 103.69 1,341,990 -0.05(-0.05%)
Dec 09, 2019 104.58 105.09 103.74 103.74 1,418,292 -0.71(-0.68%)
Dec 06, 2019 104.84 105.23 104.30 104.45 1,051,130 +0.55(+0.53%)
Dec 05, 2019 103.61 104.28 103.28 103.90 1,107,478 +0.72(+0.70%)
Dec 04, 2019 103.10 103.76 102.86 103.18 1,125,034 +0.23(+0.22%)
Dec 03, 2019 102.27 103.18 101.77 102.95 1,501,440 -0.79(-0.76%)
Dec 02, 2019 104.05 104.07 102.75 103.74 2,007,485 -0.25(-0.24%)
Nov 29, 2019 104.80 105.23 103.76 103.99 771,939 -1.36(-1.29%)
Nov 27, 2019 104.54 105.39 104.03 105.34 1,672,822 +1.04(+1.00%)
Nov 26, 2019 102.20 104.40 101.86 104.31 2,003,155 +2.21(+2.16%)
Nov 25, 2019 100.88 102.49 100.87 102.10 1,839,685 +1.85(+1.85%)
Nov 22, 2019 98.49 100.49 98.16 100.24 2,182,636 +2.12(+2.16%)
Nov 21, 2019 97.97 98.55 97.31 98.13 974,765 -0.18(-0.18%)
Nov 20, 2019 98.65 99.15 97.75 98.30 996,111 -0.94(-0.95%)
Nov 19, 2019 99.61 99.85 99.15 99.24 847,827 +0.04(+0.04%)
Nov 18, 2019 98.56 99.55 98.56 99.20 1,633,351 +0.48(+0.48%)
Nov 15, 2019 98.53 99.53 98.21 98.73 2,116,296 +0.83(+0.85%)
Nov 14, 2019 96.96 98.05 96.56 97.90 983,042 +1.08(+1.11%)
Nov 13, 2019 96.91 97.14 95.85 96.82 2,337,501 -0.33(-0.34%)
Nov 12, 2019 97.34 98.38 97.01 97.14 864,898 -0.04(-0.04%)
Nov 11, 2019 97.31 97.93 96.91 97.18 885,411 -0.95(-0.97%)
Nov 08, 2019 97.67 98.14 96.92 98.14 950,359 +0.16(+0.16%)
Nov 07, 2019 99.04 99.76 97.65 97.98 1,321,808 -0.49(-0.49%)
Nov 06, 2019 99.32 99.32 98.03 98.46 1,156,723 -0.57(-0.58%)
Nov 05, 2019 96.71 99.35 96.29 99.04 1,741,238 +2.14(+2.20%)
Nov 04, 2019 95.73 97.59 95.38 96.90 1,327,124 +1.66(+1.74%)
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.