Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 100.71 100.95 99.95 100.56 1,412,859 -0.11(-0.11%)
Nov 29, 2019 100.87 101.19 100.14 100.67 980,600 +0.03(+0.03%)
Nov 27, 2019 99.78 101.06 99.57 100.64 2,316,200 +0.89(+0.89%)
Nov 26, 2019 98.06 99.77 97.98 99.75 4,723,384 +1.74(+1.78%)
Nov 25, 2019 97.49 98.22 97.47 98.01 2,056,021 +0.39(+0.40%)
Nov 22, 2019 98.32 98.74 97.35 97.62 1,543,900 -0.28(-0.29%)
Nov 21, 2019 98.50 99.15 97.85 97.90 2,430,624 -0.22(-0.22%)
Nov 20, 2019 98.00 99.01 97.69 98.12 2,234,029 +0.04(+0.04%)
Nov 19, 2019 98.33 98.53 97.54 98.08 2,307,937 -0.20(-0.20%)
Nov 18, 2019 98.64 99.03 97.91 98.28 2,485,902 +0.00(+0.00%)
Nov 15, 2019 98.63 98.86 97.85 98.28 2,575,700 +0.17(+0.17%)
Nov 14, 2019 98.25 98.77 97.56 98.11 2,240,493 -0.27(-0.27%)
Nov 13, 2019 98.71 99.43 98.15 98.38 1,905,145 +0.04(+0.04%)
Nov 12, 2019 99.23 99.91 97.59 98.34 2,267,978 -0.49(-0.50%)
Nov 11, 2019 98.86 99.58 98.68 98.83 2,348,318 -0.07(-0.07%)
Nov 08, 2019 99.52 100.19 98.55 98.90 2,365,800 -0.76(-0.76%)
Nov 07, 2019 100.10 100.38 98.62 99.66 2,632,678 -0.43(-0.43%)
Nov 06, 2019 98.15 100.70 97.40 100.09 4,237,520 +2.16(+2.21%)
Nov 05, 2019 98.60 98.70 96.93 97.93 2,473,973 -0.52(-0.53%)
Nov 04, 2019 99.50 100.42 98.19 98.45 3,000,619 -1.20(-1.20%)
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.