Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.61 87.37 84.12 86.83 514,000 -0.19(-0.22%)
Jan 30, 2020 86.75 87.83 83.26 87.02 643,189 -0.56(-0.64%)
Jan 29, 2020 90.60 90.79 86.16 87.58 553,028 -2.83(-3.13%)
Jan 28, 2020 90.16 92.73 88.07 90.41 346,927 +0.55(+0.61%)
Jan 27, 2020 88.45 91.34 87.94 89.86 532,060 -1.12(-1.23%)
Jan 24, 2020 90.53 92.73 89.81 90.98 726,700 +1.65(+1.85%)
Jan 23, 2020 90.50 90.87 87.69 89.33 523,399 -1.66(-1.82%)
Jan 22, 2020 93.12 94.72 90.84 90.99 389,848 -2.04(-2.19%)
Jan 21, 2020 97.00 98.30 92.70 93.03 417,446 -4.02(-4.14%)
Jan 17, 2020 97.74 99.49 94.35 97.05 461,300 -0.38(-0.39%)
Jan 16, 2020 98.23 99.10 95.20 97.43 850,384 -0.61(-0.62%)
Jan 15, 2020 98.37 101.36 97.74 98.04 718,887 +1.33(+1.38%)
Jan 14, 2020 98.32 98.86 96.23 96.71 813,308 -2.28(-2.30%)
Jan 13, 2020 97.98 100.64 96.50 98.99 983,301 +0.98(+1.00%)
Jan 10, 2020 101.01 102.97 97.50 98.01 3,013,000 -0.43(-0.44%)
Jan 09, 2020 98.00 102.96 93.78 98.44 1,593,739 -6.30(-6.01%)
Jan 08, 2020 102.67 105.67 100.87 104.74 670,531 +1.97(+1.92%)
Jan 07, 2020 112.00 112.07 96.01 102.77 1,562,089 -11.56(-10.11%)
Jan 06, 2020 111.53 114.36 108.42 114.33 390,049 +1.13(+1.00%)
Jan 03, 2020 113.50 116.04 111.78 113.20 478,200 -3.01(-2.59%)
Jan 02, 2020 129.76 132.59 115.55 116.21 750,772 -12.65(-9.82%)
Dec 31, 2019 127.98 130.01 126.44 128.86 1,125,300 +0.43(+0.33%)
Dec 30, 2019 127.43 128.98 124.60 128.43 310,816 +0.00(+0.00%)
Dec 27, 2019 128.35 129.44 125.06 128.43 373,800 +1.02(+0.80%)
Dec 26, 2019 127.27 129.57 127.08 127.41 275,417 +0.47(+0.37%)
Dec 24, 2019 128.13 128.74 124.70 126.94 212,900 -1.19(-0.93%)
Dec 23, 2019 123.25 128.61 120.06 128.13 573,784 +5.39(+4.39%)
Dec 20, 2019 116.33 123.82 115.24 122.74 766,300 +6.71(+5.78%)
Dec 19, 2019 112.55 116.90 111.28 116.03 427,160 +3.61(+3.21%)
Dec 18, 2019 116.33 119.00 111.64 112.42 601,655 -4.03(-3.46%)
Dec 17, 2019 113.25 117.39 112.10 116.45 446,083 +3.73(+3.31%)
Dec 16, 2019 113.00 115.36 110.91 112.72 471,844 +0.47(+0.42%)
Dec 13, 2019 106.00 112.34 106.00 112.25 331,100 +6.13(+5.78%)
Dec 12, 2019 105.07 108.32 101.14 106.12 678,986 +0.38(+0.36%)
Dec 11, 2019 108.32 109.49 104.80 105.74 353,734 -2.49(-2.30%)
Dec 10, 2019 103.57 108.77 103.02 108.23 343,920 +4.26(+4.10%)
Dec 09, 2019 103.40 105.51 102.74 103.97 427,117 +1.35(+1.32%)
Dec 06, 2019 105.40 109.74 101.57 102.62 538,900 -2.18(-2.08%)
Dec 05, 2019 105.91 107.00 103.18 104.80 433,223 -0.79(-0.75%)
Dec 04, 2019 105.33 106.83 103.44 105.59 585,307 +0.79(+0.75%)
Dec 03, 2019 97.39 104.99 97.39 104.80 307,543 +4.02(+3.99%)
Dec 02, 2019 100.71 103.80 99.81 100.78 717,623 +0.01(+0.01%)
Nov 29, 2019 98.99 101.50 98.38 100.77 182,400 +1.33(+1.34%)
Nov 27, 2019 96.00 99.47 95.69 99.44 385,700 +3.47(+3.61%)
Nov 26, 2019 95.61 96.24 91.65 95.97 361,200 +0.41(+0.43%)
Nov 25, 2019 88.15 95.61 88.15 95.56 1,155,207 +8.53(+9.80%)
Nov 22, 2019 89.81 89.81 85.38 87.03 1,078,600 -2.00(-2.25%)
Nov 21, 2019 94.52 94.52 88.83 89.03 792,716 -5.32(-5.64%)
Nov 20, 2019 94.74 97.80 93.10 94.35 500,373 -1.41(-1.47%)
Nov 19, 2019 93.42 96.21 91.06 95.76 758,757 +3.13(+3.38%)
Nov 18, 2019 95.54 95.94 91.85 92.63 842,036 -3.33(-3.47%)
Nov 15, 2019 103.67 104.56 95.30 95.96 967,200 -7.21(-6.99%)
Nov 14, 2019 100.81 103.48 100.43 103.17 297,494 +2.44(+2.42%)
Nov 13, 2019 103.58 104.90 100.15 100.73 464,229 -3.60(-3.45%)
Nov 12, 2019 102.44 106.43 102.44 104.33 273,834 +1.15(+1.11%)
Nov 11, 2019 104.59 106.41 102.08 103.18 288,785 -1.60(-1.53%)
Nov 08, 2019 98.79 104.84 96.99 104.78 552,400 +6.78(+6.92%)
Nov 07, 2019 99.00 101.23 97.86 98.00 391,433 -0.15(-0.15%)
Nov 06, 2019 98.01 98.40 96.07 98.15 533,838 +0.36(+0.37%)
Nov 05, 2019 97.07 99.53 93.87 97.79 484,175 +0.54(+0.56%)
Nov 04, 2019 100.56 101.76 96.78 97.25 449,735 -2.79(-2.79%)
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.