Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.32 103.32 99.36 99.64 1,780,293 -4.26(-4.10%)
Jan 30, 2020 102.75 104.43 99.27 103.89 2,196,677 -2.43(-2.29%)
Jan 29, 2020 104.85 106.90 104.36 106.33 1,370,932 +2.29(+2.20%)
Jan 28, 2020 102.92 104.82 102.78 104.04 852,348 +1.63(+1.59%)
Jan 27, 2020 102.22 102.87 100.88 102.41 1,086,952 -1.70(-1.63%)
Jan 24, 2020 108.76 108.76 103.97 104.11 1,627,714 -4.27(-3.94%)
Jan 23, 2020 107.78 108.52 104.91 108.37 586,031 +0.17(+0.16%)
Jan 22, 2020 109.00 109.64 108.17 108.20 494,340 -0.22(-0.21%)
Jan 21, 2020 109.33 109.81 108.25 108.42 528,278 -1.03(-0.94%)
Jan 17, 2020 110.75 110.97 109.22 109.45 594,634 -1.09(-0.98%)
Jan 16, 2020 110.93 112.07 109.57 110.53 460,678 +0.82(+0.75%)
Jan 15, 2020 108.15 110.56 107.87 109.71 838,091 +1.00(+0.92%)
Jan 14, 2020 107.80 109.89 107.80 108.71 827,854 -0.26(-0.24%)
Jan 13, 2020 108.73 109.34 106.69 108.97 688,227 +0.34(+0.31%)
Jan 10, 2020 108.00 109.31 106.73 108.63 737,928 +1.28(+1.19%)
Jan 09, 2020 107.71 108.34 106.28 107.35 554,812 +0.52(+0.49%)
Jan 08, 2020 106.53 107.41 105.21 106.83 845,406 -0.04(-0.04%)
Jan 07, 2020 106.74 107.49 105.62 106.87 547,138 -0.61(-0.57%)
Jan 06, 2020 106.01 107.57 105.05 107.48 675,000 +0.48(+0.45%)
Jan 03, 2020 105.59 108.27 104.71 107.00 588,548 -2.04(-1.87%)
Jan 02, 2020 109.98 110.98 107.96 109.03 672,627 +0.27(+0.25%)
Dec 31, 2019 106.61 109.02 105.86 108.76 621,560 +1.46(+1.36%)
Dec 30, 2019 107.38 108.09 106.61 107.30 490,220 -0.21(-0.20%)
Dec 27, 2019 107.58 108.18 106.72 107.51 480,639 +0.56(+0.53%)
Dec 26, 2019 108.05 108.27 106.32 106.95 451,973 -0.64(-0.59%)
Dec 24, 2019 108.42 108.42 107.18 107.59 195,185 -0.47(-0.43%)
Dec 23, 2019 107.94 108.69 107.42 108.05 473,238 +0.18(+0.16%)
Dec 20, 2019 107.50 108.15 106.36 107.88 1,658,869 +1.17(+1.10%)
Dec 19, 2019 107.09 108.70 106.00 106.70 907,578 -0.36(-0.34%)
Dec 18, 2019 106.41 107.90 105.89 107.06 747,941 +0.60(+0.56%)
Dec 17, 2019 105.13 107.13 105.13 106.46 853,696 +0.81(+0.76%)
Dec 16, 2019 107.59 109.23 105.24 105.66 921,344 -1.02(-0.95%)
Dec 13, 2019 105.61 108.66 105.61 106.67 1,116,539 +1.08(+1.02%)
Dec 12, 2019 102.75 105.76 102.67 105.60 1,079,608 +3.35(+3.28%)
Dec 11, 2019 100.62 102.48 100.62 102.25 773,652 +1.50(+1.49%)
Dec 10, 2019 101.94 102.65 100.45 100.74 690,835 -1.44(-1.40%)
Dec 09, 2019 101.81 102.82 100.41 102.18 564,480 +0.15(+0.14%)
Dec 06, 2019 101.00 102.89 101.00 102.03 894,428 +1.63(+1.62%)
Dec 05, 2019 101.74 101.74 99.08 100.40 671,698 -0.70(-0.69%)
Dec 04, 2019 99.38 101.95 98.30 101.10 746,439 +1.46(+1.47%)
Dec 03, 2019 101.33 101.73 99.07 99.64 825,553 -3.31(-3.21%)
Dec 02, 2019 103.62 105.01 102.74 102.94 982,104 -0.69(-0.66%)
Nov 29, 2019 103.19 103.89 102.10 103.63 353,954 -0.03(-0.03%)
Nov 27, 2019 103.31 104.26 102.27 103.66 444,222 +0.86(+0.84%)
Nov 26, 2019 102.75 103.19 101.52 102.80 936,240 +0.63(+0.62%)
Nov 25, 2019 101.11 102.69 99.27 102.17 743,959 +0.96(+0.95%)
Nov 22, 2019 98.78 101.28 98.65 101.21 949,207 +3.01(+3.07%)
Nov 21, 2019 98.42 98.58 97.14 98.19 1,003,542 +0.08(+0.08%)
Nov 20, 2019 100.10 100.24 98.10 98.12 1,503,316 -2.25(-2.24%)
Nov 19, 2019 102.30 102.67 99.19 100.36 1,266,092 -1.22(-1.20%)
Nov 18, 2019 100.03 101.90 99.92 101.59 1,219,345 +1.31(+1.30%)
Nov 15, 2019 103.59 103.59 99.69 100.28 1,533,216 -3.06(-2.96%)
Nov 14, 2019 103.53 104.95 102.89 103.34 520,845 -0.55(-0.53%)
Nov 13, 2019 104.20 104.55 102.87 103.89 574,353 -0.92(-0.88%)
Nov 12, 2019 104.28 105.56 103.60 104.81 1,002,598 +0.69(+0.67%)
Nov 11, 2019 104.60 106.78 103.76 104.12 1,103,294 +0.14(+0.13%)
Nov 08, 2019 101.42 104.78 101.08 103.98 1,210,725 +2.41(+2.37%)
Nov 07, 2019 101.18 102.88 101.18 101.58 1,293,650 +1.69(+1.69%)
Nov 06, 2019 99.83 101.11 98.96 99.89 731,547 -0.22(-0.22%)
Nov 05, 2019 99.25 101.33 99.17 100.11 1,030,936 +1.49(+1.51%)
Nov 04, 2019 98.33 100.12 98.30 98.62 770,023 +1.22(+1.26%)
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.