Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 98.84 99.62 95.59 95.86 444,800 -3.25(-3.28%)
Jan 30, 2020 98.25 99.15 97.75 99.11 430,021 +0.31(+0.31%)
Jan 29, 2020 99.96 100.71 98.78 98.80 239,173 -0.95(-0.95%)
Jan 28, 2020 99.20 99.97 98.75 99.75 540,817 +1.01(+1.02%)
Jan 27, 2020 98.14 99.74 97.16 98.74 443,785 -1.26(-1.26%)
Jan 24, 2020 102.63 102.63 99.42 100.00 574,700 -2.25(-2.20%)
Jan 23, 2020 102.19 102.84 101.43 102.25 359,945 -0.12(-0.12%)
Jan 22, 2020 103.62 104.57 102.03 102.37 412,644 -1.10(-1.06%)
Jan 21, 2020 102.23 104.00 101.48 103.47 381,826 +1.05(+1.03%)
Jan 17, 2020 103.84 103.84 102.31 102.42 283,400 -0.71(-0.69%)
Jan 16, 2020 102.23 103.34 101.66 103.13 352,151 +1.44(+1.42%)
Jan 15, 2020 99.93 102.22 99.71 101.69 387,407 +1.51(+1.51%)
Jan 14, 2020 99.43 100.36 98.93 100.18 433,250 +0.44(+0.44%)
Jan 13, 2020 99.06 99.83 98.34 99.74 237,406 +0.65(+0.66%)
Jan 10, 2020 98.57 99.14 97.87 99.09 343,000 +0.83(+0.84%)
Jan 09, 2020 98.01 98.62 97.58 98.26 209,522 +0.81(+0.83%)
Jan 08, 2020 96.74 98.06 96.50 97.45 268,496 +1.12(+1.16%)
Jan 07, 2020 95.89 96.89 95.00 96.33 224,177 +0.27(+0.28%)
Jan 06, 2020 94.72 96.15 93.90 96.06 232,147 +0.50(+0.52%)
Jan 03, 2020 94.03 95.89 94.03 95.56 284,700 -0.08(-0.08%)
Jan 02, 2020 94.51 95.69 94.05 95.64 243,087 +1.93(+2.06%)
Dec 31, 2019 93.83 94.62 93.59 93.71 194,800 -0.58(-0.62%)
Dec 30, 2019 94.02 95.42 93.18 94.29 262,731 +0.18(+0.19%)
Dec 27, 2019 94.13 94.48 93.40 94.11 223,700 +0.13(+0.14%)
Dec 26, 2019 92.91 93.98 92.91 93.98 201,693 +1.25(+1.35%)
Dec 24, 2019 94.13 94.74 92.66 92.73 74,800 -1.30(-1.38%)
Dec 23, 2019 93.62 94.42 92.74 94.03 358,586 +0.80(+0.86%)
Dec 20, 2019 93.26 94.03 92.57 93.23 624,600 +0.14(+0.15%)
Dec 19, 2019 92.20 93.28 91.97 93.09 368,644 +0.68(+0.74%)
Dec 18, 2019 92.84 93.18 91.44 92.41 372,474 -0.09(-0.10%)
Dec 17, 2019 95.99 95.99 91.05 92.50 1,040,673 -3.14(-3.28%)
Dec 16, 2019 94.21 96.26 93.94 95.64 595,475 +1.82(+1.94%)
Dec 13, 2019 93.67 95.05 93.36 93.82 450,800 -0.18(-0.19%)
Dec 12, 2019 94.76 96.00 93.57 94.00 432,639 -0.62(-0.66%)
Dec 11, 2019 94.82 94.94 94.11 94.62 357,588 -0.25(-0.26%)
Dec 10, 2019 95.29 95.86 94.44 94.87 227,649 -0.29(-0.30%)
Dec 09, 2019 95.78 96.72 95.07 95.16 240,698 -0.74(-0.77%)
Dec 06, 2019 97.85 98.41 95.78 95.90 386,500 -1.24(-1.28%)
Dec 05, 2019 96.45 97.38 94.45 97.14 527,778 +0.92(+0.96%)
Dec 04, 2019 95.63 97.09 95.63 96.22 562,725 +1.25(+1.32%)
Dec 03, 2019 94.48 95.10 93.77 94.97 326,422 -0.81(-0.85%)
Dec 02, 2019 97.24 97.24 95.42 95.78 335,679 -1.24(-1.28%)
Nov 29, 2019 98.84 99.16 96.98 97.02 208,700 -2.12(-2.14%)
Nov 27, 2019 99.74 99.74 98.74 99.14 242,500 -0.34(-0.34%)
Nov 26, 2019 98.40 99.68 98.06 99.48 562,622 +1.18(+1.20%)
Nov 25, 2019 95.38 98.48 95.04 98.30 422,494 +3.08(+3.23%)
Nov 22, 2019 97.50 97.54 94.45 95.22 620,700 -1.66(-1.71%)
Nov 21, 2019 96.72 97.33 96.15 96.88 617,240 +0.26(+0.27%)
Nov 20, 2019 96.56 97.77 95.60 96.62 630,913 -0.06(-0.06%)
Nov 19, 2019 96.77 98.03 96.50 96.68 398,173 +0.06(+0.06%)
Nov 18, 2019 96.01 96.88 93.67 96.62 635,539 +0.75(+0.78%)
Nov 15, 2019 95.51 96.26 94.98 95.88 331,100 +1.14(+1.20%)
Nov 14, 2019 96.27 96.35 94.45 94.74 845,326 -1.73(-1.79%)
Nov 13, 2019 94.58 97.07 94.35 96.47 1,668,366 +1.97(+2.08%)
Nov 12, 2019 96.05 96.48 94.35 94.50 1,842,569 -6.10(-6.06%)
Nov 11, 2019 99.73 100.87 99.03 100.60 373,169 +0.17(+0.17%)
Nov 08, 2019 99.46 100.53 99.07 100.43 297,100 +0.70(+0.70%)
Nov 07, 2019 99.63 100.41 99.04 99.73 547,552 +0.46(+0.46%)
Nov 06, 2019 98.65 99.34 98.23 99.27 440,632 +0.85(+0.86%)
Nov 05, 2019 98.39 98.73 97.18 98.42 359,388 +0.62(+0.63%)
Nov 04, 2019 94.79 97.94 94.78 97.80 498,238 +3.39(+3.59%)
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.