Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.64 91.73 87.56 89.25 4,240,700 -3.42(-3.69%)
Feb 27, 2020 95.79 96.69 92.65 92.67 3,850,317 -4.83(-4.95%)
Feb 26, 2020 98.30 99.41 97.47 97.50 3,382,464 -0.45(-0.46%)
Feb 25, 2020 100.73 101.35 97.53 97.95 2,388,977 -2.30(-2.29%)
Feb 24, 2020 101.98 102.64 100.12 100.25 1,539,126 -3.26(-3.15%)
Feb 21, 2020 103.55 103.89 102.96 103.51 1,015,200 -0.36(-0.35%)
Feb 20, 2020 104.87 105.18 102.16 103.87 1,216,256 -1.32(-1.25%)
Feb 19, 2020 104.45 105.58 104.22 105.19 1,875,366 +1.16(+1.12%)
Feb 18, 2020 105.17 105.19 103.58 104.03 1,934,603 -1.25(-1.19%)
Feb 14, 2020 105.01 105.72 104.63 105.28 1,249,600 +0.25(+0.24%)
Feb 13, 2020 104.64 105.66 104.36 105.03 1,135,050 -0.31(-0.29%)
Feb 12, 2020 104.56 105.60 103.80 105.34 1,784,184 +1.29(+1.24%)
Feb 11, 2020 103.13 104.31 102.84 104.05 2,234,413 +1.18(+1.15%)
Feb 10, 2020 102.31 103.22 102.05 102.87 1,667,766 +0.83(+0.81%)
Feb 07, 2020 101.76 102.62 100.75 102.04 2,396,800 -1.70(-1.64%)
Feb 06, 2020 102.00 104.09 101.11 103.74 3,271,593 -3.04(-2.85%)
Feb 05, 2020 107.42 107.62 105.73 106.78 1,814,534 +0.07(+0.07%)
Feb 04, 2020 106.77 106.84 105.86 106.71 1,595,548 +0.30(+0.28%)
Feb 03, 2020 105.81 106.85 105.25 106.41 1,671,046 +0.64(+0.61%)
Jan 31, 2020 106.58 106.82 105.35 105.77 2,117,300 -0.83(-0.78%)
Jan 30, 2020 105.47 106.65 104.77 106.60 1,480,032 -0.03(-0.03%)
Jan 29, 2020 104.90 106.81 104.72 106.63 1,401,826 +1.81(+1.73%)
Jan 28, 2020 104.74 105.09 104.32 104.82 1,672,549 +0.43(+0.41%)
Jan 27, 2020 103.62 104.77 102.63 104.39 1,833,476 -0.59(-0.56%)
Jan 24, 2020 106.09 106.20 104.11 104.98 2,268,800 -1.00(-0.94%)
Jan 23, 2020 105.81 106.08 105.12 105.98 2,128,553 -0.51(-0.48%)
Jan 22, 2020 106.01 107.00 105.92 106.49 2,020,788 +0.89(+0.84%)
Jan 21, 2020 104.68 105.63 104.51 105.60 3,494,334 +0.20(+0.19%)
Jan 17, 2020 103.24 105.61 103.17 105.40 4,060,300 +3.24(+3.17%)
Jan 16, 2020 101.55 102.31 101.33 102.16 1,191,808 +0.92(+0.91%)
Jan 15, 2020 100.86 101.79 100.75 101.24 1,607,118 +0.52(+0.52%)
Jan 14, 2020 100.19 100.97 99.91 100.72 2,024,381 +0.38(+0.38%)
Jan 13, 2020 101.74 102.06 100.28 100.34 1,569,682 -1.35(-1.33%)
Jan 10, 2020 102.73 102.89 101.54 101.69 1,462,300 -1.27(-1.23%)
Jan 09, 2020 102.57 104.02 102.40 102.96 1,790,108 +0.81(+0.79%)
Jan 08, 2020 100.47 102.98 100.34 102.15 1,521,513 +0.18(+0.18%)
Jan 07, 2020 101.75 102.24 101.54 101.97 1,408,196 +0.18(+0.18%)
Jan 06, 2020 101.43 101.80 101.06 101.79 1,454,130 -0.06(-0.06%)
Jan 03, 2020 101.42 102.01 100.36 101.85 1,145,500 -0.32(-0.31%)
Jan 02, 2020 100.90 102.19 100.81 102.17 1,369,913 +1.44(+1.43%)
Dec 31, 2019 100.67 101.17 100.23 100.73 1,271,000 +0.09(+0.09%)
Dec 30, 2019 101.64 101.64 100.45 100.64 1,185,804 -1.26(-1.24%)
Dec 27, 2019 101.84 102.20 101.61 101.90 1,130,400 +0.11(+0.11%)
Dec 26, 2019 100.61 101.82 100.35 101.79 1,176,882 +1.46(+1.46%)
Dec 24, 2019 99.74 100.46 99.53 100.33 656,300 +0.52(+0.52%)
Dec 23, 2019 100.87 100.89 99.78 99.81 1,205,555 -0.78(-0.78%)
Dec 20, 2019 100.40 101.04 99.89 100.59 2,420,100 +0.77(+0.77%)
Dec 19, 2019 98.59 100.11 98.46 99.82 1,808,067 +1.08(+1.09%)
Dec 18, 2019 99.48 99.72 98.03 98.74 2,657,405 -0.88(-0.88%)
Dec 17, 2019 99.32 100.62 98.67 99.62 2,298,712 -1.27(-1.26%)
Dec 16, 2019 100.43 101.26 100.06 100.89 1,486,010 +0.78(+0.78%)
Dec 13, 2019 99.53 100.17 98.90 100.11 1,199,200 +0.28(+0.28%)
Dec 12, 2019 99.45 100.29 99.03 99.83 1,518,889 +0.39(+0.39%)
Dec 11, 2019 99.66 99.91 98.98 99.44 1,675,728 +0.20(+0.20%)
Dec 10, 2019 99.26 99.42 98.67 99.24 1,775,145 +0.26(+0.26%)
Dec 09, 2019 98.68 99.28 98.53 98.98 1,796,672 +0.21(+0.21%)
Dec 06, 2019 99.21 99.59 98.60 98.77 1,951,200 +0.25(+0.25%)
Dec 05, 2019 99.24 99.46 98.28 98.52 2,184,637 -0.68(-0.69%)
Dec 04, 2019 99.25 99.66 98.79 99.20 1,606,164 -0.25(-0.25%)
Dec 03, 2019 100.44 100.87 99.18 99.45 1,940,998 -1.11(-1.10%)
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.