Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 98.11 98.45 95.92 96.30 8,780,300 -1.89(-1.92%)
Jan 30, 2020 99.02 99.75 97.37 98.19 7,064,612 -1.65(-1.65%)
Jan 29, 2020 101.07 101.30 99.17 99.84 4,503,680 -0.57(-0.57%)
Jan 28, 2020 100.34 101.05 99.52 100.41 5,672,063 +0.17(+0.17%)
Jan 27, 2020 98.21 100.71 98.01 100.24 9,840,706 -1.79(-1.75%)
Jan 24, 2020 103.59 103.89 101.66 102.03 3,839,200 -0.99(-0.96%)
Jan 23, 2020 104.03 104.37 102.62 103.02 7,102,865 -1.47(-1.41%)
Jan 22, 2020 105.00 105.62 104.42 104.49 5,031,362 -0.09(-0.09%)
Jan 21, 2020 104.25 104.69 103.81 104.58 4,854,693 +0.05(+0.05%)
Jan 17, 2020 103.43 104.55 103.34 104.53 6,271,300 +1.16(+1.12%)
Jan 16, 2020 102.88 103.57 102.85 103.37 6,570,619 +0.58(+0.56%)
Jan 15, 2020 103.25 103.70 102.47 102.79 4,207,560 -0.13(-0.13%)
Jan 14, 2020 102.45 103.89 102.35 102.92 5,088,479 +0.76(+0.74%)
Jan 13, 2020 101.00 102.34 100.82 102.16 6,722,354 +1.26(+1.25%)
Jan 10, 2020 101.89 101.93 100.76 100.90 5,135,400 -0.58(-0.57%)
Jan 09, 2020 101.94 102.41 101.39 101.48 5,007,528 -0.07(-0.07%)
Jan 08, 2020 101.31 102.14 100.85 101.55 4,942,201 -0.23(-0.23%)
Jan 07, 2020 101.81 102.74 100.81 101.78 6,813,835 -0.05(-0.05%)
Jan 06, 2020 100.95 101.84 100.87 101.83 4,612,365 -0.09(-0.09%)
Jan 03, 2020 100.59 102.00 100.31 101.92 4,542,000 -0.28(-0.27%)
Jan 02, 2020 101.36 102.21 101.01 102.20 5,644,106 +0.89(+0.88%)
Dec 31, 2019 100.58 101.39 100.51 101.31 3,213,900 +0.51(+0.51%)
Dec 30, 2019 101.54 101.61 100.46 100.80 3,495,229 -0.77(-0.76%)
Dec 27, 2019 101.00 101.79 100.99 101.57 5,307,800 +0.86(+0.85%)
Dec 26, 2019 100.34 100.75 100.11 100.71 3,709,876 +0.57(+0.57%)
Dec 24, 2019 99.83 100.66 99.76 100.14 3,328,000 +0.10(+0.10%)
Dec 23, 2019 100.23 100.69 99.55 100.04 6,350,482 +0.08(+0.08%)
Dec 20, 2019 101.00 101.40 98.85 99.96 17,646,600 -1.19(-1.18%)
Dec 19, 2019 100.50 101.27 99.63 101.15 12,214,474 +0.58(+0.58%)
Dec 18, 2019 100.19 100.79 99.58 100.57 7,332,066 +0.92(+0.92%)
Dec 17, 2019 99.38 100.17 99.05 99.65 7,050,667 +0.84(+0.85%)
Dec 16, 2019 98.14 99.34 98.06 98.81 8,211,273 +1.04(+1.06%)
Dec 13, 2019 97.43 98.29 96.91 97.77 5,248,100 +0.05(+0.05%)
Dec 12, 2019 97.32 98.18 96.90 97.72 4,762,795 +0.54(+0.56%)
Dec 11, 2019 96.90 97.32 96.65 97.18 4,319,710 +0.17(+0.18%)
Dec 10, 2019 96.76 97.59 96.63 97.01 4,234,257 +0.38(+0.39%)
Dec 09, 2019 97.02 97.63 96.16 96.63 6,517,808 -0.37(-0.38%)
Dec 06, 2019 96.56 97.31 96.38 97.00 6,369,200 +1.21(+1.26%)
Dec 05, 2019 95.88 95.95 94.68 95.79 6,945,963 +2.07(+2.21%)
Dec 04, 2019 92.81 93.79 92.73 93.72 4,456,356 +1.26(+1.36%)
Dec 03, 2019 92.48 92.54 91.31 92.46 5,995,400 -1.10(-1.18%)
Dec 02, 2019 94.09 94.28 92.98 93.56 3,892,037 +0.07(+0.07%)
Nov 29, 2019 94.37 94.61 93.39 93.49 2,541,800 -0.65(-0.69%)
Nov 27, 2019 93.50 94.38 93.50 94.14 4,017,600 +1.03(+1.11%)
Nov 26, 2019 93.38 93.63 93.02 93.11 5,907,425 +0.21(+0.23%)
Nov 25, 2019 93.78 93.97 92.74 92.90 5,419,751 -0.44(-0.47%)
Nov 22, 2019 92.21 93.35 91.93 93.34 4,264,300 +1.18(+1.28%)
Nov 21, 2019 92.62 93.30 92.07 92.16 5,492,590 -0.89(-0.96%)
Nov 20, 2019 94.11 94.40 92.77 93.05 6,235,425 -0.56(-0.60%)
Nov 19, 2019 94.61 95.12 93.06 93.61 5,368,389 -0.57(-0.61%)
Nov 18, 2019 93.50 94.26 92.91 94.18 6,165,636 +1.14(+1.23%)
Nov 15, 2019 92.14 93.56 91.96 93.04 6,785,700 +1.77(+1.94%)
Nov 14, 2019 91.49 91.96 90.72 91.27 6,035,315 -0.02(-0.02%)
Nov 13, 2019 89.73 91.55 89.57 91.29 5,954,545 +1.79(+2.00%)
Nov 12, 2019 90.31 92.03 89.49 89.50 3,979,648 -0.55(-0.61%)
Nov 11, 2019 89.37 90.10 89.37 90.05 3,247,340 +0.24(+0.27%)
Nov 08, 2019 90.28 90.35 89.29 89.81 4,555,400 -0.59(-0.65%)
Nov 07, 2019 90.47 90.60 89.77 90.40 7,109,961 +0.92(+1.03%)
Nov 06, 2019 90.64 90.72 88.74 89.48 7,032,970 -0.40(-0.45%)
Nov 05, 2019 90.15 90.33 89.54 89.88 5,588,414 +0.02(+0.02%)
Nov 04, 2019 90.13 90.56 89.32 89.86 8,160,913 +0.68(+0.76%)
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.