Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.36 102.74 98.75 99.39 3,648,900 -0.91(-0.91%)
Jan 30, 2020 106.00 106.94 99.98 100.30 3,942,346 -6.64(-6.21%)
Jan 29, 2020 107.13 108.91 106.85 106.94 1,794,536 -0.03(-0.03%)
Jan 28, 2020 106.92 107.15 105.77 106.97 1,435,202 +1.67(+1.59%)
Jan 27, 2020 104.08 106.23 103.24 105.30 1,594,679 +0.03(+0.03%)
Jan 24, 2020 109.05 109.15 104.64 105.27 2,071,600 -3.28(-3.02%)
Jan 23, 2020 111.06 111.28 108.02 108.55 1,760,088 -2.85(-2.56%)
Jan 22, 2020 113.27 113.54 110.12 111.40 1,420,735 -1.61(-1.42%)
Jan 21, 2020 113.86 114.50 112.67 113.01 1,335,561 -0.26(-0.23%)
Jan 17, 2020 113.15 114.35 112.47 113.27 1,938,400 +0.76(+0.68%)
Jan 16, 2020 113.51 113.81 111.38 112.51 1,375,537 -0.02(-0.02%)
Jan 15, 2020 112.52 114.36 112.20 112.53 2,015,559 -0.26(-0.23%)
Jan 14, 2020 113.50 113.50 110.60 112.79 2,289,974 -1.13(-0.99%)
Jan 13, 2020 109.71 114.14 107.62 113.92 2,400,578 +4.44(+4.06%)
Jan 10, 2020 111.22 111.22 108.77 109.48 1,080,900 -1.26(-1.14%)
Jan 09, 2020 109.21 111.20 108.83 110.74 1,788,176 +2.16(+1.99%)
Jan 08, 2020 106.94 109.19 105.73 108.58 1,736,504 +1.73(+1.62%)
Jan 07, 2020 104.95 108.59 104.58 106.85 2,991,629 +0.27(+0.25%)
Jan 06, 2020 105.65 107.77 104.56 106.58 1,661,283 +0.17(+0.16%)
Jan 03, 2020 106.36 107.38 105.18 106.41 1,316,100 -1.43(-1.33%)
Jan 02, 2020 109.36 109.80 107.16 107.84 1,466,015 -0.31(-0.29%)
Dec 31, 2019 106.80 108.40 106.70 108.15 1,162,700 +0.81(+0.75%)
Dec 30, 2019 108.95 108.95 107.10 107.34 1,036,403 -1.21(-1.11%)
Dec 27, 2019 108.85 109.30 107.81 108.55 1,167,700 -0.38(-0.35%)
Dec 26, 2019 110.12 110.95 108.52 108.93 909,756 -1.35(-1.22%)
Dec 24, 2019 111.10 111.23 109.82 110.28 403,800 -0.18(-0.16%)
Dec 23, 2019 110.68 110.98 109.42 110.46 1,503,971 +0.71(+0.65%)
Dec 20, 2019 111.59 111.94 107.73 109.75 4,479,900 -1.49(-1.34%)
Dec 19, 2019 110.05 112.36 109.31 111.24 2,365,645 +2.04(+1.87%)
Dec 18, 2019 109.43 109.74 107.32 109.20 1,841,805 -0.62(-0.56%)
Dec 17, 2019 109.51 110.12 106.76 109.82 1,868,421 -1.55(-1.39%)
Dec 16, 2019 111.22 111.80 110.25 111.37 1,773,859 +0.95(+0.86%)
Dec 13, 2019 112.82 113.79 109.72 110.42 1,566,400 -2.05(-1.82%)
Dec 12, 2019 109.60 112.84 109.15 112.47 1,818,087 +2.97(+2.71%)
Dec 11, 2019 111.51 112.87 108.91 109.50 1,595,780 -1.70(-1.53%)
Dec 10, 2019 113.03 113.54 110.59 111.20 1,657,504 -1.28(-1.14%)
Dec 09, 2019 114.08 116.20 111.40 112.48 2,063,936 -1.41(-1.24%)
Dec 06, 2019 113.80 114.79 109.59 113.89 4,297,300 +6.47(+6.02%)
Dec 05, 2019 115.59 116.00 106.13 107.42 3,551,899 -8.03(-6.96%)
Dec 04, 2019 114.61 116.59 114.27 115.45 1,662,879 +1.40(+1.23%)
Dec 03, 2019 112.00 114.13 111.29 114.05 1,915,461 +1.14(+1.01%)
Dec 02, 2019 113.20 114.96 112.00 112.91 1,560,325 -1.03(-0.90%)
Nov 29, 2019 114.13 115.00 113.38 113.94 609,500 -0.71(-0.62%)
Nov 27, 2019 114.19 114.98 113.25 114.65 1,049,300 +1.09(+0.96%)
Nov 26, 2019 113.95 113.95 112.22 113.56 1,373,392 -0.74(-0.65%)
Nov 25, 2019 110.75 114.36 110.01 114.30 1,780,968 +3.27(+2.95%)
Nov 22, 2019 109.80 111.43 108.67 111.03 1,195,100 +1.50(+1.37%)
Nov 21, 2019 108.47 110.07 108.00 109.53 1,650,460 +1.00(+0.92%)
Nov 20, 2019 110.55 111.64 107.59 108.53 2,519,799 -2.12(-1.92%)
Nov 19, 2019 109.00 112.04 108.00 110.65 1,819,915 +2.68(+2.48%)
Nov 18, 2019 108.54 109.00 106.78 107.97 1,429,534 -0.40(-0.37%)
Nov 15, 2019 106.84 108.59 106.02 108.37 1,751,400 +2.48(+2.34%)
Nov 14, 2019 107.37 107.78 104.52 105.89 1,602,682 -1.24(-1.16%)
Nov 13, 2019 109.02 109.02 106.73 107.13 1,422,396 -2.31(-2.11%)
Nov 12, 2019 109.38 110.16 108.44 109.44 1,328,975 +0.43(+0.39%)
Nov 11, 2019 110.67 110.79 108.35 109.01 1,327,950 -1.78(-1.61%)
Nov 08, 2019 107.28 111.04 107.00 110.79 1,255,600 +2.74(+2.54%)
Nov 07, 2019 106.91 108.64 106.77 108.05 1,420,972 +1.42(+1.33%)
Nov 06, 2019 107.42 109.25 106.39 106.63 1,512,332 -0.60(-0.56%)
Nov 05, 2019 108.69 109.38 107.10 107.23 1,560,674 -1.30(-1.20%)
Nov 04, 2019 110.26 111.00 108.37 108.53 1,307,592 -0.85(-0.78%)
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.