Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 92.23 94.02 90.90 92.94 10,222,010 -2.36(-2.48%)
Feb 27, 2020 97.79 98.70 95.23 95.30 7,439,016 -4.55(-4.55%)
Feb 26, 2020 101.22 101.70 99.52 99.85 4,785,833 -0.96(-0.95%)
Feb 25, 2020 103.12 103.90 100.73 100.81 5,646,599 -1.86(-1.81%)
Feb 24, 2020 103.30 104.66 102.07 102.67 5,878,494 -2.91(-2.76%)
Feb 21, 2020 106.32 107.27 105.39 105.58 4,273,883 -1.13(-1.06%)
Feb 20, 2020 105.54 106.73 105.18 106.71 2,947,242 +0.78(+0.74%)
Feb 19, 2020 106.19 106.59 105.62 105.92 3,139,319 -0.40(-0.37%)
Feb 18, 2020 105.53 106.36 104.98 106.32 3,460,794 +1.68(+1.60%)
Feb 14, 2020 106.14 106.28 104.35 104.64 3,665,801 -1.48(-1.39%)
Feb 13, 2020 105.73 106.32 105.35 106.12 2,958,018 +0.15(+0.14%)
Feb 12, 2020 104.67 106.54 104.50 105.97 4,195,174 +1.27(+1.22%)
Feb 11, 2020 105.04 105.10 103.29 104.70 3,416,222 -0.26(-0.25%)
Feb 10, 2020 103.72 105.19 103.72 104.96 4,303,195 +1.23(+1.18%)
Feb 07, 2020 103.20 103.76 102.69 103.73 3,311,036 +0.42(+0.41%)
Feb 06, 2020 104.07 104.42 102.96 103.31 4,485,869 -0.45(-0.43%)
Feb 05, 2020 102.29 103.99 102.15 103.75 4,052,550 +2.15(+2.11%)
Feb 04, 2020 101.96 103.00 101.56 101.61 4,040,793 +0.66(+0.66%)
Feb 03, 2020 99.72 101.75 99.59 100.94 5,780,151 +1.59(+1.60%)
Jan 31, 2020 101.75 102.09 99.03 99.36 7,759,373 -3.53(-3.43%)
Jan 30, 2020 102.08 102.92 101.29 102.88 4,976,869 +0.36(+0.35%)
Jan 29, 2020 103.88 104.15 102.51 102.52 5,852,125 -1.05(-1.01%)
Jan 28, 2020 104.21 104.49 103.56 103.57 4,306,643 -0.31(-0.29%)
Jan 27, 2020 101.34 104.27 101.00 103.88 7,553,812 +1.31(+1.28%)
Jan 24, 2020 104.08 104.08 101.96 102.57 4,835,871 -1.09(-1.05%)
Jan 23, 2020 101.86 103.69 101.47 103.66 5,173,256 +1.46(+1.43%)
Jan 22, 2020 102.41 103.25 102.08 102.19 5,648,796 -0.13(-0.12%)
Jan 21, 2020 104.67 104.67 102.12 102.32 9,121,773 -2.58(-2.46%)
Jan 17, 2020 104.52 105.68 104.23 104.90 8,140,554 +0.54(+0.52%)
Jan 16, 2020 105.10 105.26 103.92 104.36 10,431,780 -0.61(-0.58%)
Jan 15, 2020 105.41 107.13 103.68 104.97 29,801,146 -7.41(-6.59%)
Jan 14, 2020 110.89 112.74 110.74 112.39 3,669,050 +1.25(+1.12%)
Jan 13, 2020 111.78 111.86 110.29 111.14 4,048,979 -0.77(-0.69%)
Jan 10, 2020 111.89 112.78 111.30 111.91 5,214,266 +1.10(+1.00%)
Jan 09, 2020 110.81 112.07 110.05 110.81 5,984,844 +0.09(+0.08%)
Jan 08, 2020 111.30 112.38 110.66 110.72 6,388,220 -0.36(-0.32%)
Jan 07, 2020 110.36 111.64 110.36 111.08 4,072,814 +0.36(+0.32%)
Jan 06, 2020 111.23 111.84 110.55 110.72 4,711,078 -1.22(-1.09%)
Jan 03, 2020 111.85 112.63 111.19 111.94 5,594,889 -1.17(-1.04%)
Jan 02, 2020 115.51 115.65 112.39 113.11 5,739,782 -1.92(-1.67%)
Dec 31, 2019 115.52 115.71 114.27 115.03 4,524,796 -0.61(-0.53%)
Dec 30, 2019 115.74 116.59 115.21 115.64 2,838,249 -0.29(-0.25%)
Dec 27, 2019 115.74 115.95 115.05 115.93 2,491,162 +0.29(+0.25%)
Dec 26, 2019 115.86 116.10 114.78 115.64 2,449,748 +0.30(+0.26%)
Dec 24, 2019 115.65 115.65 114.80 115.34 1,831,674 +0.19(+0.16%)
Dec 23, 2019 116.16 116.22 114.85 115.15 4,515,981 -0.73(-0.63%)
Dec 20, 2019 116.14 116.85 115.29 115.88 6,938,051 +0.40(+0.35%)
Dec 19, 2019 114.59 115.72 114.28 115.47 3,669,908 +0.56(+0.48%)
Dec 18, 2019 115.30 115.81 114.62 114.92 4,391,643 -0.27(-0.23%)
Dec 17, 2019 113.47 115.66 113.05 115.18 6,260,883 +2.17(+1.92%)
Dec 16, 2019 114.66 114.84 113.01 113.01 5,002,297 -1.13(-0.99%)
Dec 13, 2019 113.69 114.33 113.20 114.14 3,310,590 -0.27(-0.24%)
Dec 12, 2019 112.74 114.72 112.27 114.41 4,098,651 +1.54(+1.37%)
Dec 11, 2019 112.51 112.95 111.91 112.87 3,138,864 +0.03(+0.02%)
Dec 10, 2019 113.13 113.56 112.44 112.84 3,983,194 -0.61(-0.54%)
Dec 09, 2019 112.13 114.11 112.06 113.45 3,910,710 +1.27(+1.14%)
Dec 06, 2019 112.30 113.41 112.03 112.18 4,799,202 +0.31(+0.28%)
Dec 05, 2019 112.20 112.45 110.94 111.86 2,913,598 +0.14(+0.13%)
Dec 04, 2019 112.16 112.63 111.52 111.72 4,386,039 +0.43(+0.39%)
Dec 03, 2019 110.00 111.78 109.76 111.29 4,759,106 +0.12(+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.