Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.60 89.50 83.86 87.33 880,300 +0.02(+0.02%)
Feb 27, 2020 87.99 90.71 87.31 87.31 425,480 -2.83(-3.14%)
Feb 26, 2020 92.86 92.86 89.73 90.14 326,501 -0.07(-0.08%)
Feb 25, 2020 93.59 94.65 90.08 90.21 404,820 -3.06(-3.28%)
Feb 24, 2020 91.94 93.58 90.92 93.27 314,387 -1.91(-2.01%)
Feb 21, 2020 95.88 95.95 94.16 95.18 383,500 -1.04(-1.08%)
Feb 20, 2020 97.12 97.47 94.85 96.22 206,098 -1.12(-1.15%)
Feb 19, 2020 97.20 97.84 96.21 97.34 246,906 +0.53(+0.55%)
Feb 18, 2020 97.27 98.02 96.34 96.81 170,330 -0.75(-0.77%)
Feb 14, 2020 97.76 97.80 96.85 97.56 664,700 -0.13(-0.13%)
Feb 13, 2020 95.09 98.11 95.04 97.69 649,725 +1.94(+2.03%)
Feb 12, 2020 96.00 96.32 95.13 95.75 462,981 +0.04(+0.04%)
Feb 11, 2020 101.73 101.73 94.25 95.71 757,174 -4.31(-4.31%)
Feb 10, 2020 98.28 100.27 98.01 100.02 475,924 +1.43(+1.45%)
Feb 07, 2020 98.16 99.56 98.01 98.59 265,200 -0.04(-0.04%)
Feb 06, 2020 98.00 98.95 97.91 98.63 240,161 +0.87(+0.89%)
Feb 05, 2020 99.17 99.48 96.39 97.76 361,137 -0.42(-0.43%)
Feb 04, 2020 97.66 98.72 96.39 98.18 474,408 +1.79(+1.86%)
Feb 03, 2020 96.55 97.09 96.01 96.39 315,586 +0.53(+0.55%)
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%)
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.