Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 104.80 105.15 102.34 102.73 6,818,466 -2.41(-2.29%)
Jan 30, 2020 104.50 105.46 103.85 105.15 5,681,476 -0.20(-0.19%)
Jan 29, 2020 106.57 106.93 105.30 105.34 3,392,945 -0.72(-0.68%)
Jan 28, 2020 106.09 106.84 106.05 106.06 3,845,997 -0.04(-0.04%)
Jan 27, 2020 105.46 106.85 105.20 106.11 4,710,553 -0.03(-0.03%)
Jan 24, 2020 107.58 107.71 105.78 106.13 3,800,834 -1.52(-1.41%)
Jan 23, 2020 107.45 107.94 106.47 107.66 4,636,230 -0.11(-0.10%)
Jan 22, 2020 108.21 108.71 107.11 107.76 4,685,106 +0.69(+0.64%)
Jan 21, 2020 105.90 107.24 105.73 107.08 6,289,068 +1.15(+1.08%)
Jan 17, 2020 105.86 106.65 105.51 105.93 5,512,867 +0.15(+0.14%)
Jan 16, 2020 105.12 106.17 104.82 105.78 4,516,471 +1.36(+1.30%)
Jan 15, 2020 104.27 105.38 104.08 104.42 4,138,738 +0.26(+0.25%)
Jan 14, 2020 104.46 104.72 103.38 104.16 6,398,494 -0.86(-0.82%)
Jan 13, 2020 105.29 105.66 104.27 105.02 3,783,521 -0.56(-0.53%)
Jan 10, 2020 105.64 105.87 104.94 105.58 3,574,413 +0.22(+0.21%)
Jan 09, 2020 104.17 105.61 104.08 105.36 5,754,183 +1.68(+1.62%)
Jan 08, 2020 102.62 104.03 102.56 103.68 6,160,931 +1.79(+1.76%)
Jan 07, 2020 101.75 102.61 101.58 101.89 4,993,370 -0.36(-0.35%)
Jan 06, 2020 100.80 102.30 100.65 102.25 3,744,079 +0.90(+0.89%)
Jan 03, 2020 100.70 101.82 100.61 101.35 3,106,739 -0.60(-0.59%)
Jan 02, 2020 101.86 102.26 100.65 101.95 4,401,416 +0.99(+0.98%)
Dec 31, 2019 100.56 100.97 99.85 100.96 3,153,484 +0.46(+0.46%)
Dec 30, 2019 101.25 101.36 100.15 100.50 2,374,144 -0.37(-0.37%)
Dec 27, 2019 100.47 101.09 100.10 100.87 2,762,894 +0.69(+0.68%)
Dec 26, 2019 100.75 100.86 99.81 100.19 3,306,430 -0.58(-0.57%)
Dec 24, 2019 101.03 101.24 100.51 100.77 1,446,745 -0.11(-0.11%)
Dec 23, 2019 100.78 101.09 100.43 100.87 4,207,318 +0.13(+0.13%)
Dec 20, 2019 102.08 102.69 100.40 100.74 11,655,933 +0.22(+0.22%)
Dec 19, 2019 100.88 101.24 99.88 100.52 5,776,788 -0.27(-0.27%)
Dec 18, 2019 101.07 101.46 100.70 100.79 5,526,724 -0.49(-0.48%)
Dec 17, 2019 101.83 102.43 101.10 101.28 4,362,877 -0.17(-0.17%)
Dec 16, 2019 101.03 101.83 100.98 101.45 4,859,379 +0.90(+0.90%)
Dec 13, 2019 99.25 100.87 99.06 100.55 4,719,705 +1.01(+1.01%)
Dec 12, 2019 98.69 100.16 98.51 99.54 4,224,126 +0.58(+0.59%)
Dec 11, 2019 98.79 99.06 98.46 98.95 3,271,096 +0.60(+0.61%)
Dec 10, 2019 98.63 99.10 98.23 98.35 4,347,628 -0.08(-0.08%)
Dec 09, 2019 99.93 100.07 98.32 98.43 3,842,540 -1.74(-1.73%)
Dec 06, 2019 99.64 100.64 99.27 100.17 4,090,381 +0.79(+0.79%)
Dec 05, 2019 99.15 99.47 98.51 99.38 3,619,389 +0.23(+0.23%)
Dec 04, 2019 98.45 99.32 98.30 99.15 3,390,940 +0.84(+0.86%)
Dec 03, 2019 97.47 98.78 97.44 98.31 4,119,498 +0.07(+0.07%)
Dec 02, 2019 98.49 98.86 97.15 98.23 3,872,405 -0.43(-0.43%)
Nov 29, 2019 99.41 99.54 98.23 98.66 3,146,056 -0.96(-0.96%)
Nov 27, 2019 98.65 99.83 98.52 99.62 3,801,687 +1.01(+1.02%)
Nov 26, 2019 99.20 99.33 98.16 98.61 10,603,296 -0.40(-0.40%)
Nov 25, 2019 98.52 99.08 98.02 99.00 6,382,017 +0.85(+0.87%)
Nov 22, 2019 98.18 98.72 98.00 98.15 6,286,016 +0.29(+0.30%)
Nov 21, 2019 98.82 99.44 97.14 97.86 7,932,814 -1.15(-1.16%)
Nov 20, 2019 98.68 100.08 98.53 99.01 6,807,562 +0.64(+0.65%)
Nov 19, 2019 99.63 99.70 96.98 98.38 8,515,333 -0.16(-0.16%)
Nov 18, 2019 100.33 101.38 98.43 98.54 8,521,196 -0.72(-0.72%)
Nov 15, 2019 97.38 99.33 97.34 99.25 7,026,663 +2.52(+2.61%)
Nov 14, 2019 97.38 97.42 95.87 96.73 3,839,341 +0.18(+0.18%)
Nov 13, 2019 96.28 96.76 95.96 96.55 2,546,388 +0.34(+0.35%)
Nov 12, 2019 96.12 96.53 95.77 96.21 2,724,885 +0.59(+0.62%)
Nov 11, 2019 95.41 96.31 94.82 95.62 3,489,208 +0.82(+0.87%)
Nov 08, 2019 94.88 95.29 94.47 94.80 2,611,119 +0.20(+0.22%)
Nov 07, 2019 95.08 95.20 93.90 94.59 2,969,556 -0.06(-0.07%)
Nov 06, 2019 93.67 95.02 93.47 94.66 4,125,484 +1.19(+1.27%)
Nov 05, 2019 94.72 94.74 92.88 93.47 4,669,184 -1.43(-1.51%)
Nov 04, 2019 96.54 96.54 94.74 94.90 3,979,608 -1.26(-1.31%)
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.