Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.00 103.00 93.29 93.70 3,464,900 -9.33(-9.06%)
Jan 30, 2020 103.25 105.51 102.10 103.03 1,147,954 -0.89(-0.86%)
Jan 29, 2020 107.24 107.35 103.90 103.92 1,145,362 -2.27(-2.14%)
Jan 28, 2020 105.00 107.00 103.59 106.19 1,157,280 +1.87(+1.79%)
Jan 27, 2020 103.34 105.07 101.70 104.32 1,363,872 -2.42(-2.27%)
Jan 24, 2020 107.50 109.14 105.93 106.74 1,320,100 -0.18(-0.17%)
Jan 23, 2020 108.16 108.78 104.14 106.92 1,971,978 -2.95(-2.68%)
Jan 22, 2020 109.06 112.53 108.45 109.87 1,900,967 +2.45(+2.28%)
Jan 21, 2020 106.49 108.36 105.17 107.42 1,782,261 +0.63(+0.59%)
Jan 17, 2020 106.61 107.11 104.59 106.79 1,580,500 +0.41(+0.39%)
Jan 16, 2020 106.78 107.47 105.15 106.38 2,380,862 +0.57(+0.54%)
Jan 15, 2020 103.50 107.55 103.08 105.81 1,797,275 +2.22(+2.14%)
Jan 14, 2020 101.01 104.78 100.52 103.59 2,801,968 +2.59(+2.56%)
Jan 13, 2020 95.72 102.08 92.95 101.00 3,245,479 +5.78(+6.07%)
Jan 10, 2020 96.91 97.68 94.51 95.22 1,932,800 -1.53(-1.58%)
Jan 09, 2020 96.27 97.20 93.38 96.75 1,441,034 +1.58(+1.66%)
Jan 08, 2020 95.14 97.36 94.49 95.17 2,251,236 -0.53(-0.55%)
Jan 07, 2020 94.91 96.58 92.50 95.70 1,877,832 +1.03(+1.09%)
Jan 06, 2020 93.02 94.83 92.30 94.67 1,929,577 +0.63(+0.67%)
Jan 03, 2020 91.80 94.13 91.05 94.04 1,003,800 +0.90(+0.97%)
Jan 02, 2020 91.63 94.80 91.27 93.14 1,882,459 +2.77(+3.07%)
Dec 31, 2019 89.14 90.89 88.61 90.37 1,298,200 +0.86(+0.96%)
Dec 30, 2019 91.78 91.93 88.46 89.51 2,799,974 -2.58(-2.80%)
Dec 27, 2019 91.91 92.66 90.71 92.09 1,540,200 +0.56(+0.61%)
Dec 26, 2019 90.97 92.95 90.60 91.53 1,162,448 +0.92(+1.02%)
Dec 24, 2019 89.17 90.66 89.16 90.61 766,200 +1.55(+1.74%)
Dec 23, 2019 84.80 89.15 84.25 89.06 1,740,198 +5.05(+6.01%)
Dec 20, 2019 86.33 86.62 83.53 84.01 1,785,500 -1.80(-2.10%)
Dec 19, 2019 85.98 88.78 85.27 85.81 2,048,593 -0.17(-0.20%)
Dec 18, 2019 84.08 86.60 83.78 85.98 1,872,916 +2.34(+2.80%)
Dec 17, 2019 87.08 87.13 83.41 83.64 2,496,278 -3.30(-3.80%)
Dec 16, 2019 87.13 87.69 85.07 86.94 2,516,876 -2.99(-3.32%)
Dec 13, 2019 88.47 91.25 86.09 89.93 1,904,400 +1.18(+1.33%)
Dec 12, 2019 88.43 91.07 88.11 88.75 2,013,097 +0.65(+0.74%)
Dec 11, 2019 87.97 88.43 87.54 88.10 1,250,566 +0.21(+0.24%)
Dec 10, 2019 88.39 89.55 86.96 87.89 1,822,243 -0.29(-0.33%)
Dec 09, 2019 84.99 89.35 84.63 88.18 2,139,563 +3.21(+3.78%)
Dec 06, 2019 80.27 85.20 80.26 84.97 5,275,500 +5.10(+6.39%)
Dec 05, 2019 80.83 82.72 78.94 79.87 2,378,499 -0.70(-0.87%)
Dec 04, 2019 83.72 83.90 78.61 80.57 3,355,309 -2.43(-2.93%)
Dec 03, 2019 81.45 83.24 78.80 83.00 1,793,560 +0.00(+0.00%)
Dec 02, 2019 85.12 85.39 80.40 83.00 2,103,705 -1.92(-2.26%)
Nov 29, 2019 86.96 87.25 84.20 84.92 736,300 -2.12(-2.44%)
Nov 27, 2019 86.78 88.62 86.31 87.04 1,330,300 +0.63(+0.73%)
Nov 26, 2019 84.91 88.08 83.57 86.41 1,936,988 +1.18(+1.38%)
Nov 25, 2019 85.24 86.53 84.89 85.23 1,442,397 +0.52(+0.61%)
Nov 22, 2019 82.71 85.44 81.80 84.71 1,586,100 +2.39(+2.90%)
Nov 21, 2019 82.74 83.52 80.42 82.32 1,781,322 -0.20(-0.24%)
Nov 20, 2019 83.71 85.60 81.12 82.52 3,634,012 -1.38(-1.64%)
Nov 19, 2019 86.77 87.08 83.27 83.90 2,788,364 -2.56(-2.96%)
Nov 18, 2019 83.58 87.54 83.19 86.46 2,038,441 +2.75(+3.29%)
Nov 15, 2019 83.81 83.81 79.85 83.71 3,393,500 +0.56(+0.67%)
Nov 14, 2019 84.00 84.12 81.32 83.15 2,293,753 -0.48(-0.57%)
Nov 13, 2019 82.87 86.09 82.36 83.63 3,128,786 -0.97(-1.15%)
Nov 12, 2019 83.27 87.00 82.91 84.60 3,426,791 +1.34(+1.61%)
Nov 11, 2019 85.30 85.32 80.86 83.26 2,313,186 -0.96(-1.14%)
Nov 08, 2019 84.35 85.37 83.37 84.22 2,379,200 +0.40(+0.48%)
Nov 07, 2019 84.04 85.36 83.19 83.82 2,022,171 +0.06(+0.07%)
Nov 06, 2019 81.49 83.98 79.65 83.76 2,271,221 +2.45(+3.01%)
Nov 05, 2019 86.68 87.45 81.27 81.31 3,038,933 -6.12(-7.00%)
Nov 04, 2019 85.19 88.29 84.15 87.43 3,234,710 +3.69(+4.41%)
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.