Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 82.55 85.85 81.70 85.76 17,264,114 +1.03(+1.22%)
Feb 27, 2020 86.12 89.05 84.68 84.73 13,400,727 -3.30(-3.75%)
Feb 26, 2020 89.07 90.57 88.02 88.03 9,727,841 -0.86(-0.97%)
Feb 25, 2020 92.20 92.59 88.63 88.89 10,030,606 -2.88(-3.14%)
Feb 24, 2020 91.42 92.88 91.14 91.77 8,739,236 -4.15(-4.33%)
Feb 21, 2020 97.60 97.68 95.33 95.93 6,009,920 -2.18(-2.22%)
Feb 20, 2020 98.04 98.21 96.21 98.11 6,717,178 +0.07(+0.07%)
Feb 19, 2020 98.23 98.93 98.01 98.04 6,438,188 +0.44(+0.45%)
Feb 18, 2020 98.56 98.92 97.23 97.60 5,137,701 -1.47(-1.49%)
Feb 14, 2020 99.07 99.41 98.03 99.08 4,499,393 +0.16(+0.16%)
Feb 13, 2020 98.09 99.27 97.30 98.91 5,629,483 +0.35(+0.36%)
Feb 12, 2020 96.40 98.64 96.11 98.56 8,438,051 +2.85(+2.98%)
Feb 11, 2020 95.76 96.02 95.15 95.71 5,091,354 +0.00(+0.00%)
Feb 10, 2020 94.94 96.18 94.73 95.71 4,403,024 +0.55(+0.58%)
Feb 07, 2020 95.51 96.07 94.70 95.15 4,307,729 -0.79(-0.83%)
Feb 06, 2020 96.55 97.15 95.83 95.95 5,895,161 -0.26(-0.27%)
Feb 05, 2020 97.37 97.57 95.24 96.21 6,376,614 -0.80(-0.83%)
Feb 04, 2020 97.52 98.35 96.89 97.01 6,852,214 +2.02(+2.13%)
Feb 03, 2020 94.73 96.57 94.32 94.99 10,165,381 +2.84(+3.08%)
Jan 31, 2020 93.88 94.21 91.78 92.15 9,175,923 -1.81(-1.92%)
Jan 30, 2020 94.75 95.45 93.17 93.96 7,382,930 -1.58(-1.65%)
Jan 29, 2020 96.71 96.93 94.89 95.54 4,706,607 -0.55(-0.57%)
Jan 28, 2020 96.01 96.69 95.23 96.08 5,927,635 +0.16(+0.17%)
Jan 27, 2020 93.98 96.37 93.78 95.92 10,284,109 -1.71(-1.75%)
Jan 24, 2020 99.12 99.41 97.28 97.63 4,012,187 -0.95(-0.96%)
Jan 23, 2020 99.54 99.87 98.20 98.58 7,422,906 -1.41(-1.41%)
Jan 22, 2020 100.47 101.07 99.92 99.98 5,258,065 -0.09(-0.09%)
Jan 21, 2020 99.76 100.18 99.33 100.07 5,073,436 +0.05(+0.05%)
Jan 17, 2020 98.97 100.04 98.88 100.02 6,553,872 +1.11(+1.12%)
Jan 16, 2020 98.44 99.10 98.42 98.91 6,866,678 +0.56(+0.56%)
Jan 15, 2020 98.80 99.23 98.05 98.36 4,397,144 -0.12(-0.13%)
Jan 14, 2020 98.03 99.41 97.94 98.48 5,317,756 +0.73(+0.74%)
Jan 13, 2020 96.65 97.93 96.47 97.76 7,025,250 +1.21(+1.25%)
Jan 10, 2020 97.50 97.54 96.42 96.55 5,366,791 -0.55(-0.57%)
Jan 09, 2020 97.54 97.99 97.02 97.10 5,233,157 -0.07(-0.07%)
Jan 08, 2020 96.94 97.74 96.50 97.17 5,164,887 -0.22(-0.23%)
Jan 07, 2020 97.42 98.31 96.46 97.39 7,120,853 -0.05(-0.05%)
Jan 06, 2020 96.60 97.45 96.52 97.44 4,820,189 -0.09(-0.09%)
Jan 03, 2020 96.25 97.60 95.99 97.53 4,746,654 -0.27(-0.27%)
Jan 02, 2020 96.99 97.80 96.65 97.79 5,898,418 +0.85(+0.88%)
Dec 31, 2019 96.24 97.02 96.18 96.94 3,358,712 +0.49(+0.51%)
Dec 30, 2019 97.16 97.23 96.13 96.45 3,652,717 -0.74(-0.76%)
Dec 27, 2019 96.65 97.40 96.64 97.19 5,546,959 +0.82(+0.85%)
Dec 26, 2019 96.01 96.41 95.79 96.37 3,877,035 +0.55(+0.57%)
Dec 24, 2019 95.53 96.32 95.46 95.82 3,477,953 +0.10(+0.10%)
Dec 23, 2019 95.91 96.35 95.26 95.73 6,636,622 +0.08(+0.08%)
Dec 20, 2019 96.65 97.03 94.59 95.65 18,441,722 -1.14(-1.18%)
Dec 19, 2019 96.17 96.90 95.33 96.79 12,764,835 +0.55(+0.58%)
Dec 18, 2019 95.87 96.44 95.29 96.23 7,662,435 +0.88(+0.92%)
Dec 17, 2019 95.10 95.85 94.78 95.35 7,368,356 +0.80(+0.85%)
Dec 16, 2019 93.91 95.06 93.83 94.55 8,581,257 +1.00(+1.06%)
Dec 13, 2019 93.23 94.05 92.73 93.55 5,484,569 +0.05(+0.05%)
Dec 12, 2019 93.12 93.95 92.72 93.51 4,977,397 +0.52(+0.56%)
Dec 11, 2019 92.72 93.12 92.48 92.99 4,514,348 +0.16(+0.18%)
Dec 10, 2019 92.59 93.38 92.46 92.83 4,425,044 +0.36(+0.39%)
Dec 09, 2019 92.84 93.42 92.01 92.46 6,811,488 -0.35(-0.38%)
Dec 06, 2019 92.40 93.11 92.22 92.82 6,656,184 +1.16(+1.26%)
Dec 05, 2019 91.75 91.81 90.60 91.66 7,258,934 +1.98(+2.21%)
Dec 04, 2019 88.81 89.75 88.73 89.68 4,657,151 +1.21(+1.36%)
Dec 03, 2019 88.49 88.55 87.37 88.47 6,265,541 -1.05(-1.18%)
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.