Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 75.75 78.10 75.31 78.01 24,934,670 -0.66(-0.84%)
Feb 27, 2020 79.96 82.08 78.63 78.67 18,883,458 -3.27(-3.99%)
Feb 26, 2020 84.30 84.93 81.91 81.94 14,345,706 -2.47(-2.93%)
Feb 25, 2020 87.65 87.69 83.58 84.42 15,397,138 -3.10(-3.54%)
Feb 24, 2020 88.35 89.40 87.27 87.52 11,412,119 -3.59(-3.94%)
Feb 21, 2020 91.09 91.26 89.97 91.11 7,709,701 -0.67(-0.73%)
Feb 20, 2020 92.59 92.83 91.69 91.78 5,341,607 -0.78(-0.84%)
Feb 19, 2020 92.37 92.86 91.85 92.56 7,041,064 +0.42(+0.45%)
Feb 18, 2020 91.10 92.16 90.96 92.14 5,953,331 +0.13(+0.15%)
Feb 14, 2020 92.64 92.75 91.59 92.01 6,160,175 -0.24(-0.26%)
Feb 13, 2020 92.01 92.80 91.89 92.25 7,250,363 -0.31(-0.34%)
Feb 12, 2020 92.95 93.02 92.21 92.56 6,921,016 +0.69(+0.75%)
Feb 11, 2020 91.52 92.01 90.93 91.88 7,350,635 +1.17(+1.29%)
Feb 10, 2020 89.67 90.71 89.49 90.70 7,272,234 +0.70(+0.78%)
Feb 07, 2020 89.99 90.41 89.61 90.00 5,846,410 -0.45(-0.50%)
Feb 06, 2020 91.40 91.43 90.14 90.45 7,589,040 -0.65(-0.72%)
Feb 05, 2020 89.45 91.41 89.31 91.11 8,366,793 +2.83(+3.21%)
Feb 04, 2020 88.96 89.50 88.07 88.27 11,992,277 +0.47(+0.54%)
Feb 03, 2020 88.36 88.60 87.08 87.80 10,634,271 -0.71(-0.80%)
Jan 31, 2020 90.72 90.88 87.90 88.51 16,582,379 -3.73(-4.04%)
Jan 30, 2020 90.72 92.18 90.10 92.24 10,142,849 +1.06(+1.16%)
Jan 29, 2020 92.07 92.40 91.03 91.18 5,776,607 -0.62(-0.67%)
Jan 28, 2020 91.69 92.21 91.51 91.80 6,986,575 +0.60(+0.66%)
Jan 27, 2020 91.08 91.56 90.86 91.20 9,208,641 -1.21(-1.31%)
Jan 24, 2020 93.18 93.34 91.98 92.40 8,376,223 -1.03(-1.11%)
Jan 23, 2020 92.86 93.76 92.41 93.44 9,692,920 +0.17(+0.18%)
Jan 22, 2020 93.44 93.79 92.91 93.27 6,765,308 -0.34(-0.36%)
Jan 21, 2020 95.09 95.13 93.50 93.61 10,251,864 -1.88(-1.96%)
Jan 17, 2020 96.67 96.90 95.44 95.49 9,545,626 -1.08(-1.12%)
Jan 16, 2020 96.30 96.89 96.20 96.57 8,499,744 +0.63(+0.65%)
Jan 15, 2020 96.08 96.17 95.54 95.94 7,031,132 -0.14(-0.15%)
Jan 14, 2020 96.25 96.56 95.59 96.08 8,701,905 -0.30(-0.31%)
Jan 13, 2020 96.22 96.58 95.90 96.38 8,287,467 +0.18(+0.19%)
Jan 10, 2020 97.09 97.23 96.16 96.20 7,741,106 -0.88(-0.91%)
Jan 09, 2020 97.15 97.42 95.98 97.08 8,890,990 -0.16(-0.16%)
Jan 08, 2020 97.94 98.39 97.20 97.24 8,831,187 -1.12(-1.13%)
Jan 07, 2020 98.33 98.91 97.30 98.35 9,513,561 -1.28(-1.29%)
Jan 06, 2020 100.16 100.52 99.41 99.63 12,047,263 -0.34(-0.34%)
Jan 03, 2020 100.61 101.39 99.75 99.97 7,699,588 -0.35(-0.35%)
Jan 02, 2020 99.81 100.48 99.77 100.32 6,300,277 +0.76(+0.76%)
Dec 31, 2019 98.72 99.66 98.52 99.56 5,102,959 +0.55(+0.55%)
Dec 30, 2019 99.50 100.25 98.98 99.01 5,544,029 -0.37(-0.37%)
Dec 27, 2019 99.87 100.20 99.34 99.39 5,009,271 -0.25(-0.25%)
Dec 26, 2019 99.69 100.31 99.42 99.63 4,416,443 +0.21(+0.22%)
Dec 24, 2019 99.49 99.78 99.21 99.42 1,985,237 +0.01(+0.01%)
Dec 23, 2019 98.57 99.47 98.44 99.41 7,111,328 +0.54(+0.54%)
Dec 20, 2019 98.64 99.09 97.56 98.87 14,732,348 +1.28(+1.31%)
Dec 19, 2019 97.96 98.10 97.37 97.59 7,529,270 -0.35(-0.35%)
Dec 18, 2019 98.05 98.84 97.92 97.94 9,074,239 -0.04(-0.04%)
Dec 17, 2019 98.80 99.05 97.76 97.98 8,177,095 -0.63(-0.64%)
Dec 16, 2019 98.20 98.70 97.99 98.61 6,801,861 +1.16(+1.19%)
Dec 13, 2019 98.35 98.76 97.40 97.45 5,886,959 -0.70(-0.72%)
Dec 12, 2019 96.32 98.22 96.32 98.15 7,821,817 +2.13(+2.22%)
Dec 11, 2019 96.73 97.20 95.94 96.02 8,520,985 -1.37(-1.41%)
Dec 10, 2019 97.51 97.56 96.70 97.39 5,915,206 +0.49(+0.50%)
Dec 09, 2019 96.26 97.39 96.20 96.91 5,732,691 -0.59(-0.60%)
Dec 06, 2019 96.73 98.55 96.64 97.49 8,152,897 +1.39(+1.44%)
Dec 05, 2019 97.17 97.27 95.99 96.11 6,678,603 -0.50(-0.52%)
Dec 04, 2019 96.36 96.91 96.19 96.61 6,907,624 +0.87(+0.91%)
Dec 03, 2019 96.00 96.41 95.59 95.74 8,833,776 -0.75(-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.