Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 92.21 94.00 90.88 92.92 10,223,811 -2.36(-2.48%)
Feb 27, 2020 97.78 98.68 95.21 95.29 7,440,327 -4.55(-4.55%)
Feb 26, 2020 101.20 101.68 99.50 99.83 4,786,676 -0.96(-0.95%)
Feb 25, 2020 103.10 103.88 100.71 100.79 5,647,593 -1.86(-1.81%)
Feb 24, 2020 103.28 104.64 102.05 102.65 5,879,529 -2.91(-2.76%)
Feb 21, 2020 106.30 107.25 105.37 105.56 4,274,636 -1.13(-1.06%)
Feb 20, 2020 105.53 106.72 105.17 106.69 2,947,761 +0.78(+0.74%)
Feb 19, 2020 106.17 106.57 105.60 105.90 3,139,872 -0.40(-0.37%)
Feb 18, 2020 105.51 106.34 104.97 106.30 3,461,404 +1.68(+1.60%)
Feb 14, 2020 106.12 106.27 104.33 104.62 3,666,447 -1.48(-1.39%)
Feb 13, 2020 105.71 106.30 105.33 106.10 2,958,539 +0.15(+0.14%)
Feb 12, 2020 104.65 106.53 104.48 105.95 4,195,913 +1.27(+1.22%)
Feb 11, 2020 105.02 105.08 103.27 104.68 3,416,824 -0.26(-0.25%)
Feb 10, 2020 103.70 105.17 103.70 104.94 4,303,954 +1.23(+1.19%)
Feb 07, 2020 103.18 103.74 102.68 103.71 3,311,619 +0.42(+0.41%)
Feb 06, 2020 104.05 104.40 102.95 103.29 4,486,659 -0.45(-0.43%)
Feb 05, 2020 102.27 103.97 102.13 103.73 4,053,264 +2.14(+2.11%)
Feb 04, 2020 101.94 102.98 101.55 101.59 4,041,505 +0.66(+0.66%)
Feb 03, 2020 99.70 101.73 99.57 100.93 5,781,170 +1.59(+1.60%)
Jan 31, 2020 101.73 102.08 99.01 99.34 7,760,741 -3.53(-3.43%)
Jan 30, 2020 102.06 102.90 101.27 102.86 4,977,746 +0.36(+0.35%)
Jan 29, 2020 103.86 104.13 102.49 102.51 5,853,157 -1.05(-1.01%)
Jan 28, 2020 104.19 104.47 103.55 103.56 4,307,402 -0.31(-0.29%)
Jan 27, 2020 101.32 104.25 100.98 103.86 7,555,143 +1.31(+1.28%)
Jan 24, 2020 104.06 104.06 101.94 102.55 4,836,723 -1.09(-1.05%)
Jan 23, 2020 101.84 103.67 101.46 103.64 5,174,168 +1.46(+1.43%)
Jan 22, 2020 102.39 103.23 102.06 102.17 5,649,792 -0.13(-0.12%)
Jan 21, 2020 104.65 104.65 102.10 102.30 9,123,381 -2.58(-2.46%)
Jan 17, 2020 104.50 105.66 104.21 104.88 8,141,989 +0.54(+0.52%)
Jan 16, 2020 105.08 105.24 103.91 104.34 10,433,618 -0.61(-0.58%)
Jan 15, 2020 105.39 107.11 103.66 104.95 29,806,398 -7.41(-6.59%)
Jan 14, 2020 110.88 112.72 110.72 112.36 3,669,697 +1.25(+1.12%)
Jan 13, 2020 111.76 111.84 110.28 111.12 4,049,692 -0.77(-0.69%)
Jan 10, 2020 111.87 112.76 111.28 111.89 5,215,185 +1.10(+1.00%)
Jan 09, 2020 110.79 112.05 110.03 110.79 5,985,899 +0.09(+0.08%)
Jan 08, 2020 111.28 112.36 110.64 110.70 6,389,345 -0.36(-0.32%)
Jan 07, 2020 110.34 111.62 110.34 111.06 4,073,531 +0.36(+0.32%)
Jan 06, 2020 111.21 111.82 110.53 110.70 4,711,908 -1.22(-1.09%)
Jan 03, 2020 111.83 112.61 111.17 111.92 5,595,875 -1.18(-1.04%)
Jan 02, 2020 115.49 115.63 112.36 113.09 5,740,793 -1.92(-1.67%)
Dec 31, 2019 115.50 115.69 114.25 115.01 4,525,594 -0.61(-0.53%)
Dec 30, 2019 115.72 116.57 115.19 115.62 2,838,749 -0.29(-0.25%)
Dec 27, 2019 115.72 115.93 115.03 115.91 2,491,601 +0.29(+0.25%)
Dec 26, 2019 115.84 116.08 114.76 115.62 2,450,180 +0.30(+0.26%)
Dec 24, 2019 115.63 115.63 114.78 115.32 1,831,997 +0.19(+0.16%)
Dec 23, 2019 116.14 116.20 114.83 115.13 4,516,777 -0.73(-0.63%)
Dec 20, 2019 116.12 116.83 115.27 115.85 6,939,273 +0.40(+0.35%)
Dec 19, 2019 114.57 115.70 114.26 115.45 3,670,554 +0.56(+0.48%)
Dec 18, 2019 115.28 115.79 114.60 114.89 4,392,417 -0.27(-0.23%)
Dec 17, 2019 113.45 115.64 113.03 115.16 6,261,986 +2.17(+1.92%)
Dec 16, 2019 114.63 114.82 112.99 112.99 5,003,178 -1.13(-0.99%)
Dec 13, 2019 113.67 114.31 113.18 114.12 3,311,173 -0.27(-0.24%)
Dec 12, 2019 112.72 114.70 112.25 114.39 4,099,374 +1.54(+1.37%)
Dec 11, 2019 112.49 112.93 111.89 112.85 3,139,418 +0.03(+0.02%)
Dec 10, 2019 113.11 113.54 112.42 112.82 3,983,896 -0.61(-0.54%)
Dec 09, 2019 112.11 114.09 112.04 113.43 3,911,399 +1.27(+1.13%)
Dec 06, 2019 112.28 113.39 112.01 112.16 4,800,048 +0.31(+0.28%)
Dec 05, 2019 112.19 112.43 110.92 111.84 2,914,111 +0.14(+0.13%)
Dec 04, 2019 112.14 112.61 111.50 111.70 4,386,811 +0.43(+0.39%)
Dec 03, 2019 109.98 111.75 109.74 111.27 4,759,944 +0.13(+0.11%)
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.