Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 95.27 95.44 92.65 92.77 1,870,051 -3.44(-3.57%)
Jan 30, 2020 92.73 96.58 92.70 96.21 2,274,931 +2.50(+2.67%)
Jan 29, 2020 94.96 95.43 93.61 93.71 1,252,150 -0.76(-0.81%)
Jan 28, 2020 94.10 95.08 93.52 94.47 2,033,397 +1.15(+1.24%)
Jan 27, 2020 94.43 94.77 93.08 93.32 2,586,816 -3.05(-3.16%)
Jan 24, 2020 99.12 99.22 96.09 96.37 2,237,050 -2.70(-2.72%)
Jan 23, 2020 99.79 99.79 98.12 99.07 1,371,384 -1.13(-1.13%)
Jan 22, 2020 97.19 100.39 96.92 100.20 1,379,759 +1.04(+1.04%)
Jan 21, 2020 98.32 99.91 97.80 99.16 1,875,673 +0.43(+0.44%)
Jan 17, 2020 100.41 100.73 98.52 98.73 2,973,965 -1.33(-1.33%)
Jan 16, 2020 96.06 100.18 96.04 100.06 3,463,388 +3.87(+4.02%)
Jan 15, 2020 96.84 97.40 95.96 96.19 2,146,191 -1.23(-1.26%)
Jan 14, 2020 98.42 98.42 97.05 97.42 1,794,993 -0.80(-0.82%)
Jan 13, 2020 98.05 98.64 97.77 98.23 2,765,802 +0.52(+0.53%)
Jan 10, 2020 98.17 98.48 97.42 97.71 1,864,985 -0.62(-0.63%)
Jan 09, 2020 98.89 99.48 98.11 98.32 2,766,162 +0.21(+0.22%)
Jan 08, 2020 97.97 98.75 97.19 98.11 2,978,873 +0.06(+0.06%)
Jan 07, 2020 97.33 98.72 96.86 98.05 2,960,272 +1.21(+1.25%)
Jan 06, 2020 95.84 96.96 95.29 96.84 2,087,187 +0.63(+0.65%)
Jan 03, 2020 97.11 97.27 95.88 96.21 1,798,504 -2.48(-2.51%)
Jan 02, 2020 97.72 98.93 97.35 98.69 1,388,874 +1.58(+1.63%)
Dec 31, 2019 97.60 97.91 96.90 97.11 2,056,852 -0.53(-0.54%)
Dec 30, 2019 98.79 99.09 97.50 97.64 741,339 -0.76(-0.77%)
Dec 27, 2019 99.34 99.44 98.36 98.40 926,427 -0.80(-0.81%)
Dec 26, 2019 99.24 99.85 99.03 99.20 780,996 +0.06(+0.06%)
Dec 24, 2019 99.01 99.38 98.54 99.14 576,573 -0.04(-0.04%)
Dec 23, 2019 98.30 99.61 97.83 99.18 1,480,208 +1.19(+1.22%)
Dec 20, 2019 98.03 98.62 97.35 97.99 2,521,652 +0.14(+0.14%)
Dec 19, 2019 99.20 99.44 97.56 97.85 2,590,143 -1.21(-1.22%)
Dec 18, 2019 100.86 101.12 98.85 99.07 5,388,658 -1.66(-1.65%)
Dec 17, 2019 101.22 101.39 100.71 100.73 2,714,039 -0.51(-0.50%)
Dec 16, 2019 102.84 102.89 101.19 101.23 2,639,860 -0.49(-0.48%)
Dec 13, 2019 104.48 104.83 101.55 101.72 3,566,046 -2.72(-2.60%)
Dec 12, 2019 101.51 105.49 101.43 104.44 3,145,168 +3.38(+3.34%)
Dec 11, 2019 100.02 101.22 99.77 101.06 2,314,545 +0.76(+0.76%)
Dec 10, 2019 99.59 100.41 99.40 100.30 1,214,734 +0.47(+0.47%)
Dec 09, 2019 99.42 100.14 99.24 99.83 2,329,951 -0.05(-0.05%)
Dec 06, 2019 100.61 102.00 99.73 99.88 3,103,958 +0.63(+0.64%)
Dec 05, 2019 100.45 101.04 99.12 99.24 2,373,248 -1.31(-1.30%)
Dec 04, 2019 99.79 101.00 99.57 100.55 3,348,190 +1.11(+1.12%)
Dec 03, 2019 99.85 100.28 99.09 99.44 2,769,123 -1.76(-1.74%)
Dec 02, 2019 101.86 103.15 101.19 101.19 3,171,795 -0.08(-0.08%)
Nov 29, 2019 101.16 102.92 101.16 101.27 1,627,057 -0.64(-0.63%)
Nov 27, 2019 101.45 102.84 101.02 101.92 3,593,222 +1.00(+0.99%)
Nov 26, 2019 101.47 102.72 99.85 100.92 6,825,872 -0.25(-0.25%)
Nov 25, 2019 96.86 101.66 95.84 101.18 14,460,553 +7.13(+7.58%)
Nov 22, 2019 92.36 95.18 92.35 94.04 5,993,276 -0.49(-0.52%)
Nov 21, 2019 100.69 101.49 91.86 94.53 17,335,706 +13.68(+16.92%)
Nov 20, 2019 79.04 80.93 78.55 80.85 1,637,745 +1.45(+1.82%)
Nov 19, 2019 79.41 79.78 78.76 79.41 1,730,185 +0.37(+0.47%)
Nov 18, 2019 79.43 79.76 78.61 79.04 1,042,633 -0.49(-0.61%)
Nov 15, 2019 78.98 79.73 78.67 79.53 1,160,056 +0.80(+1.02%)
Nov 14, 2019 77.18 78.78 76.99 78.72 1,259,799 +1.35(+1.74%)
Nov 13, 2019 77.49 78.19 77.05 77.38 1,203,718 -1.17(-1.49%)
Nov 12, 2019 78.61 79.04 78.16 78.55 867,075 +0.12(+0.15%)
Nov 11, 2019 78.45 78.97 78.26 78.43 665,506 -0.66(-0.84%)
Nov 08, 2019 78.49 79.37 78.30 79.10 1,106,728 +0.84(+1.07%)
Nov 07, 2019 78.63 79.12 78.14 78.26 1,426,132 +0.43(+0.55%)
Nov 06, 2019 77.77 78.33 77.30 77.83 931,316 +0.06(+0.08%)
Nov 05, 2019 78.33 78.86 77.49 77.77 1,133,258 -0.25(-0.33%)
Nov 04, 2019 77.32 78.10 76.50 78.02 1,457,694 +2.01(+2.65%)
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.