Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.70 89.75 86.75 89.41 7,016,317 -1.07(-1.18%)
Feb 27, 2020 92.06 92.55 90.40 90.48 5,904,530 -2.39(-2.57%)
Feb 26, 2020 93.89 94.87 92.66 92.87 4,407,881 -0.92(-0.98%)
Feb 25, 2020 95.76 96.20 93.67 93.80 5,154,362 -1.78(-1.86%)
Feb 24, 2020 95.21 96.50 95.08 95.57 4,736,735 -2.18(-2.23%)
Feb 21, 2020 97.53 98.66 95.82 97.75 12,202,348 -0.92(-0.93%)
Feb 20, 2020 99.27 99.59 97.41 98.67 6,311,397 -1.04(-1.04%)
Feb 19, 2020 100.32 100.51 98.81 99.72 6,142,376 +0.70(+0.71%)
Feb 18, 2020 96.05 99.19 95.48 99.01 7,522,616 +3.33(+3.48%)
Feb 14, 2020 94.47 95.81 94.23 95.68 3,071,283 +1.33(+1.41%)
Feb 13, 2020 94.33 95.35 94.01 94.35 5,536,436 -0.53(-0.55%)
Feb 12, 2020 93.22 95.47 93.14 94.88 8,986,467 +1.17(+1.25%)
Feb 11, 2020 92.28 94.44 91.89 93.71 26,088,408 +9.88(+11.78%)
Feb 10, 2020 84.70 84.94 83.68 83.83 3,188,105 -0.90(-1.07%)
Feb 07, 2020 82.68 85.08 81.58 84.73 6,796,896 +2.65(+3.23%)
Feb 06, 2020 81.45 82.39 81.32 82.08 2,999,318 +0.97(+1.20%)
Feb 05, 2020 81.28 82.02 81.07 81.11 2,781,380 +0.28(+0.34%)
Feb 04, 2020 79.48 81.21 78.57 80.83 4,633,966 +2.03(+2.58%)
Feb 03, 2020 79.69 80.09 78.67 78.80 2,903,846 +0.27(+0.34%)
Jan 31, 2020 79.92 80.12 78.50 78.53 2,887,861 -1.74(-2.16%)
Jan 30, 2020 78.93 80.38 78.92 80.27 2,372,369 +0.67(+0.85%)
Jan 29, 2020 81.19 81.21 79.43 79.59 2,624,176 -1.39(-1.71%)
Jan 28, 2020 80.41 81.62 80.26 80.98 2,415,054 +0.93(+1.16%)
Jan 27, 2020 80.22 80.87 79.71 80.05 1,950,877 -0.85(-1.05%)
Jan 24, 2020 81.61 81.90 80.66 80.90 1,610,059 -0.59(-0.73%)
Jan 23, 2020 81.62 81.69 81.27 81.50 1,769,556 -0.30(-0.36%)
Jan 22, 2020 81.46 82.34 81.39 81.80 1,686,457 +0.45(+0.55%)
Jan 21, 2020 81.31 82.26 81.12 81.35 3,640,208 -0.12(-0.15%)
Jan 17, 2020 81.27 81.56 80.89 81.47 3,589,382 +0.70(+0.87%)
Jan 16, 2020 79.60 80.83 79.60 80.76 3,135,306 +1.16(+1.46%)
Jan 15, 2020 79.20 79.81 78.96 79.60 1,625,772 +0.47(+0.59%)
Jan 14, 2020 78.51 79.29 78.21 79.14 2,067,208 +0.40(+0.50%)
Jan 13, 2020 78.51 78.90 78.24 78.74 2,302,475 +0.40(+0.51%)
Jan 10, 2020 79.54 79.54 78.19 78.34 2,245,633 -0.80(-1.01%)
Jan 09, 2020 79.11 79.66 78.74 79.15 3,006,830 +0.39(+0.49%)
Jan 08, 2020 78.56 79.13 77.43 78.76 3,062,803 +0.50(+0.63%)
Jan 07, 2020 77.92 78.85 77.50 78.27 3,289,763 +0.30(+0.38%)
Jan 06, 2020 77.48 78.20 77.32 77.97 2,699,132 +0.45(+0.58%)
Jan 03, 2020 77.41 77.78 76.83 77.52 1,847,328 -0.42(-0.53%)
Jan 02, 2020 78.23 78.24 77.28 77.94 3,421,067 +0.17(+0.22%)
Dec 31, 2019 77.29 77.79 77.13 77.77 1,729,248 +0.34(+0.44%)
Dec 30, 2019 76.83 77.45 76.54 77.43 2,361,614 +0.83(+1.09%)
Dec 27, 2019 76.68 76.86 76.37 76.60 1,320,960 -0.16(-0.21%)
Dec 26, 2019 76.82 76.90 76.67 76.76 1,251,249 +0.08(+0.10%)
Dec 24, 2019 76.41 76.77 76.28 76.68 473,932 +0.36(+0.47%)
Dec 23, 2019 76.83 76.92 76.28 76.32 1,723,659 -0.44(-0.57%)
Dec 20, 2019 77.28 77.28 76.38 76.76 5,994,035 +0.18(+0.23%)
Dec 19, 2019 75.41 76.91 75.37 76.58 3,016,906 +0.90(+1.19%)
Dec 18, 2019 74.99 75.79 74.83 75.68 4,384,708 +0.81(+1.09%)
Dec 17, 2019 74.82 75.07 74.40 74.86 3,633,916 +0.02(+0.03%)
Dec 16, 2019 74.90 75.22 74.61 74.84 3,517,038 +0.00(+0.00%)
Dec 13, 2019 74.35 74.91 74.03 74.84 2,748,303 +0.58(+0.77%)
Dec 12, 2019 74.61 74.63 73.84 74.27 2,869,460 +0.27(+0.36%)
Dec 11, 2019 74.46 74.78 73.69 74.00 3,402,244 -0.40(-0.53%)
Dec 10, 2019 75.16 75.27 74.31 74.40 3,106,424 -0.84(-1.12%)
Dec 09, 2019 77.06 77.25 74.68 75.24 4,401,066 -1.85(-2.41%)
Dec 06, 2019 76.90 77.35 75.99 77.09 2,924,566 +0.79(+1.04%)
Dec 05, 2019 77.42 77.55 76.25 76.30 2,844,116 -1.39(-1.79%)
Dec 04, 2019 77.40 77.88 76.80 77.69 1,921,447 +0.33(+0.42%)
Dec 03, 2019 76.81 77.41 76.17 77.36 2,098,514 +0.37(+0.48%)
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.