Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 81.40 81.79 72.89 76.87 1,154,957 -5.38(-6.54%)
Mar 30, 2020 77.21 82.58 73.92 82.25 506,175 +5.95(+7.80%)
Mar 27, 2020 77.42 79.90 75.70 76.30 367,300 -4.12(-5.12%)
Mar 26, 2020 81.72 85.20 76.97 80.42 464,395 -2.39(-2.89%)
Mar 25, 2020 82.05 84.56 79.45 82.81 403,691 +1.35(+1.66%)
Mar 24, 2020 75.99 82.12 74.54 81.46 510,476 +8.32(+11.38%)
Mar 23, 2020 71.71 76.55 70.42 73.14 443,673 +1.43(+1.99%)
Mar 20, 2020 72.86 75.86 70.16 71.71 1,053,200 -0.61(-0.84%)
Mar 19, 2020 69.29 77.30 67.07 72.32 591,354 +2.54(+3.64%)
Mar 18, 2020 68.57 77.20 66.01 69.78 504,505 -3.33(-4.55%)
Mar 17, 2020 72.86 75.40 69.56 73.11 689,565 +2.98(+4.25%)
Mar 16, 2020 74.21 81.69 69.47 70.13 648,059 -11.11(-13.68%)
Mar 13, 2020 78.32 82.50 69.12 81.24 726,000 +8.98(+12.43%)
Mar 12, 2020 70.96 78.44 67.80 72.26 1,053,835 -5.11(-6.60%)
Mar 11, 2020 83.77 85.46 76.78 77.37 738,052 -9.21(-10.64%)
Mar 10, 2020 85.68 86.98 80.38 86.58 536,780 +2.82(+3.37%)
Mar 09, 2020 82.54 87.36 82.54 83.76 478,578 -4.48(-5.08%)
Mar 06, 2020 86.92 91.41 85.65 88.24 558,300 -0.94(-1.05%)
Mar 05, 2020 93.48 94.50 88.25 89.18 551,386 -6.70(-6.99%)
Mar 04, 2020 93.82 95.99 91.14 95.88 397,007 +4.45(+4.87%)
Mar 03, 2020 95.28 96.93 89.06 91.43 480,037 -3.80(-3.99%)
Mar 02, 2020 90.75 95.74 86.92 95.23 610,711 +5.74(+6.41%)
Feb 28, 2020 81.30 89.67 81.30 89.49 543,300 +5.08(+6.02%)
Feb 27, 2020 86.81 88.68 83.47 84.41 738,444 -4.26(-4.80%)
Feb 26, 2020 85.18 89.50 84.51 88.67 502,475 +4.04(+4.77%)
Feb 25, 2020 87.10 90.57 82.06 84.63 652,681 -4.09(-4.61%)
Feb 24, 2020 89.57 91.95 87.65 88.72 358,226 -5.74(-6.08%)
Feb 21, 2020 93.93 95.49 91.96 94.46 418,600 +0.48(+0.51%)
Feb 20, 2020 96.80 97.04 92.47 93.98 343,030 -3.51(-3.60%)
Feb 19, 2020 97.57 99.34 96.55 97.49 396,867 +0.77(+0.80%)
Feb 18, 2020 92.28 97.89 92.28 96.72 343,478 +4.55(+4.94%)
Feb 14, 2020 94.42 95.03 91.39 92.17 196,600 -2.43(-2.57%)
Feb 13, 2020 95.21 97.44 94.02 94.60 367,011 -1.07(-1.12%)
Feb 12, 2020 94.20 96.83 92.71 95.67 283,295 +1.01(+1.07%)
Feb 11, 2020 95.52 97.49 93.55 94.66 228,689 -0.28(-0.29%)
Feb 10, 2020 92.64 97.00 92.64 94.94 278,113 +2.14(+2.31%)
Feb 07, 2020 92.51 94.04 91.29 92.80 294,500 -0.20(-0.22%)
Feb 06, 2020 92.00 94.49 91.51 93.00 404,361 +1.26(+1.37%)
Feb 05, 2020 90.81 92.87 89.12 91.74 352,026 +1.76(+1.96%)
Feb 04, 2020 90.13 90.66 89.18 89.98 316,889 +1.21(+1.36%)
Feb 03, 2020 87.48 90.08 87.07 88.77 382,592 +1.94(+2.23%)
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%)
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.