Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 81.29 81.29 78.03 80.60 7,491,208 -2.35(-2.83%)
Feb 27, 2020 87.86 88.05 82.88 82.94 6,494,667 -5.03(-5.72%)
Feb 26, 2020 88.85 89.41 87.94 87.97 3,608,717 -0.67(-0.75%)
Feb 25, 2020 90.50 90.85 88.42 88.64 3,717,354 -1.69(-1.87%)
Feb 24, 2020 91.77 92.37 90.32 90.33 3,631,525 -1.51(-1.64%)
Feb 21, 2020 92.14 93.13 91.75 91.84 3,722,623 -0.60(-0.65%)
Feb 20, 2020 92.96 93.90 92.14 92.44 3,704,067 -1.01(-1.08%)
Feb 19, 2020 94.04 94.26 93.40 93.45 2,115,327 -0.75(-0.80%)
Feb 18, 2020 93.98 94.47 93.75 94.20 2,349,994 +0.51(+0.55%)
Feb 14, 2020 93.14 93.80 92.93 93.69 1,525,020 +0.82(+0.88%)
Feb 13, 2020 92.28 93.17 91.79 92.87 2,829,771 +0.96(+1.04%)
Feb 12, 2020 91.90 92.42 91.51 91.91 1,665,129 -0.39(-0.42%)
Feb 11, 2020 92.10 92.48 91.88 92.30 1,659,007 +0.27(+0.29%)
Feb 10, 2020 91.80 92.08 91.39 92.03 1,706,692 +0.52(+0.57%)
Feb 07, 2020 92.14 92.27 91.41 91.50 2,503,936 -0.19(-0.21%)
Feb 06, 2020 91.45 92.11 91.45 91.69 3,069,092 +0.12(+0.13%)
Feb 05, 2020 92.12 92.46 91.44 91.58 4,532,570 -0.67(-0.73%)
Feb 04, 2020 93.10 94.13 92.23 92.25 3,572,027 -1.21(-1.30%)
Feb 03, 2020 93.68 93.89 93.14 93.46 4,094,235 +0.00(+0.00%)
Jan 31, 2020 93.26 93.65 92.91 93.46 2,740,765 +0.11(+0.12%)
Jan 30, 2020 92.12 93.38 91.83 93.35 2,177,702 +1.16(+1.25%)
Jan 29, 2020 91.77 92.49 91.34 92.20 1,832,854 +0.56(+0.61%)
Jan 28, 2020 91.32 91.96 91.21 91.64 1,752,890 +0.37(+0.40%)
Jan 27, 2020 91.59 92.14 91.10 91.27 2,559,101 -0.34(-0.37%)
Jan 24, 2020 90.55 91.79 90.38 91.61 3,556,259 +1.07(+1.18%)
Jan 23, 2020 89.70 90.60 89.68 90.55 2,678,769 +0.87(+0.97%)
Jan 22, 2020 89.68 90.03 89.50 89.68 3,328,759 +0.59(+0.66%)
Jan 21, 2020 88.61 89.54 88.34 89.08 5,276,069 +0.70(+0.79%)
Jan 17, 2020 87.36 88.47 87.04 88.38 5,079,079 +1.12(+1.28%)
Jan 16, 2020 86.71 87.46 86.66 87.26 2,425,843 +0.64(+0.73%)
Jan 15, 2020 85.82 86.69 85.66 86.63 4,588,038 +1.45(+1.71%)
Jan 14, 2020 84.79 85.17 84.34 85.17 3,030,369 +0.31(+0.37%)
Jan 13, 2020 84.64 85.28 84.64 84.86 2,658,199 +0.26(+0.31%)
Jan 10, 2020 84.47 84.89 84.31 84.60 1,620,059 +0.41(+0.49%)
Jan 09, 2020 83.64 84.42 83.63 84.19 2,388,455 +0.42(+0.50%)
Jan 08, 2020 83.77 84.31 83.56 83.77 2,503,872 -0.25(-0.30%)
Jan 07, 2020 83.65 84.14 83.34 84.02 2,908,922 +0.02(+0.02%)
Jan 06, 2020 83.71 84.29 83.64 84.00 1,397,505 +0.28(+0.33%)
Jan 03, 2020 83.65 84.33 83.49 83.72 2,162,682 -0.09(-0.11%)
Jan 02, 2020 84.74 84.80 83.38 83.81 1,984,623 -0.94(-1.11%)
Dec 31, 2019 84.45 84.78 84.20 84.75 1,524,270 +0.43(+0.51%)
Dec 30, 2019 84.26 84.45 83.92 84.32 1,722,563 -0.14(-0.17%)
Dec 27, 2019 84.24 84.56 84.02 84.47 1,131,075 +0.28(+0.33%)
Dec 26, 2019 84.16 84.38 83.88 84.19 1,287,576 +0.04(+0.04%)
Dec 24, 2019 84.13 84.27 83.67 84.15 490,656 +0.08(+0.10%)
Dec 23, 2019 85.25 85.41 83.87 84.07 1,689,154 -1.03(-1.21%)
Dec 20, 2019 85.34 85.88 84.38 85.10 4,925,638 +0.83(+0.99%)
Dec 19, 2019 83.90 84.38 83.72 84.27 2,483,967 +0.20(+0.23%)
Dec 18, 2019 83.81 84.25 83.42 84.07 3,610,050 +0.48(+0.57%)
Dec 17, 2019 83.60 84.13 83.41 83.60 3,393,760 +0.17(+0.20%)
Dec 16, 2019 82.53 83.43 82.30 83.43 2,304,273 +0.88(+1.06%)
Dec 13, 2019 81.73 82.69 80.99 82.55 2,914,613 +0.82(+1.00%)
Dec 12, 2019 82.53 82.66 81.50 81.73 2,289,072 -0.91(-1.10%)
Dec 11, 2019 82.68 82.91 82.29 82.64 2,797,496 +0.19(+0.23%)
Dec 10, 2019 82.37 82.53 81.99 82.45 2,122,590 +0.07(+0.09%)
Dec 09, 2019 82.75 82.81 82.30 82.38 1,902,116 -0.48(-0.57%)
Dec 06, 2019 82.68 83.21 82.48 82.85 1,538,097 -0.06(-0.08%)
Dec 05, 2019 82.37 82.99 82.21 82.91 1,713,374 +0.39(+0.47%)
Dec 04, 2019 81.47 82.64 81.37 82.53 3,113,834 +1.03(+1.27%)
Dec 03, 2019 81.19 81.84 81.01 81.50 2,436,916 +0.54(+0.66%)
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.