Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.98 84.98 80.51 81.59 3,979,774 -4.63(-5.37%)
Feb 27, 2020 90.61 90.87 86.16 86.22 3,076,590 -4.91(-5.39%)
Feb 26, 2020 93.79 94.28 91.09 91.13 2,052,892 -2.48(-2.65%)
Feb 25, 2020 97.05 97.37 93.58 93.61 1,977,150 -3.46(-3.57%)
Feb 24, 2020 98.36 99.12 97.01 97.07 2,849,789 -1.53(-1.56%)
Feb 21, 2020 97.90 99.12 97.79 98.60 2,347,871 +0.74(+0.75%)
Feb 20, 2020 97.92 98.09 97.11 97.87 1,528,857 -0.09(-0.09%)
Feb 19, 2020 98.11 98.58 97.92 97.95 1,288,517 -0.42(-0.43%)
Feb 18, 2020 98.30 98.89 98.11 98.38 1,737,304 +0.46(+0.47%)
Feb 14, 2020 97.74 98.26 97.44 97.92 2,224,003 +0.34(+0.35%)
Feb 13, 2020 97.66 97.98 97.22 97.57 2,372,406 -0.15(-0.15%)
Feb 12, 2020 97.76 98.20 97.46 97.72 1,174,509 -0.20(-0.20%)
Feb 11, 2020 97.68 98.10 97.38 97.92 1,121,002 +0.41(+0.42%)
Feb 10, 2020 97.71 97.76 97.11 97.51 1,102,843 -0.11(-0.11%)
Feb 07, 2020 98.26 98.49 97.55 97.62 1,163,396 -0.44(-0.45%)
Feb 06, 2020 98.57 99.00 97.85 98.06 1,695,352 -0.18(-0.18%)
Feb 05, 2020 97.90 98.49 97.17 98.23 2,067,683 +0.99(+1.01%)
Feb 04, 2020 97.63 98.13 97.25 97.25 1,924,124 -0.50(-0.51%)
Feb 03, 2020 97.13 97.76 96.95 97.74 1,317,085 +0.85(+0.88%)
Jan 31, 2020 97.23 97.60 96.51 96.89 1,689,662 -0.39(-0.41%)
Jan 30, 2020 96.42 97.38 96.01 97.28 1,996,947 +0.88(+0.91%)
Jan 29, 2020 96.78 97.08 96.40 96.41 1,409,039 -0.37(-0.39%)
Jan 28, 2020 96.68 97.60 96.55 96.78 1,112,426 +0.12(+0.13%)
Jan 27, 2020 97.11 97.65 96.24 96.65 1,283,932 -0.34(-0.35%)
Jan 24, 2020 97.69 98.13 96.60 97.00 1,709,371 -0.83(-0.85%)
Jan 23, 2020 96.87 97.99 96.70 97.83 1,529,368 +0.94(+0.97%)
Jan 22, 2020 97.94 98.43 96.87 96.89 1,946,079 -0.96(-0.98%)
Jan 21, 2020 97.85 98.22 97.21 97.85 1,757,524 +0.07(+0.07%)
Jan 17, 2020 97.17 97.88 96.85 97.78 1,389,643 +0.66(+0.68%)
Jan 16, 2020 96.50 97.17 96.50 97.11 878,474 +0.68(+0.70%)
Jan 15, 2020 95.51 96.65 95.45 96.43 1,242,615 +1.26(+1.33%)
Jan 14, 2020 94.72 95.19 94.11 95.17 1,614,988 +0.49(+0.52%)
Jan 13, 2020 94.43 95.06 94.37 94.68 1,383,425 +0.47(+0.50%)
Jan 10, 2020 94.25 94.57 94.07 94.21 1,662,151 +0.20(+0.22%)
Jan 09, 2020 93.76 94.29 93.76 94.00 1,105,226 +0.13(+0.14%)
Jan 08, 2020 94.10 94.24 93.67 93.87 980,109 -0.05(-0.05%)
Jan 07, 2020 94.32 94.32 93.24 93.92 1,004,417 -0.31(-0.33%)
Jan 06, 2020 94.22 94.56 93.61 94.24 1,308,755 -0.02(-0.02%)
Jan 03, 2020 93.83 94.73 93.81 94.26 1,593,032 +0.23(+0.24%)
Jan 02, 2020 94.98 94.98 93.34 94.03 1,277,843 -0.85(-0.90%)
Dec 31, 2019 94.45 94.95 94.34 94.89 1,146,698 +0.62(+0.66%)
Dec 30, 2019 93.99 94.28 93.64 94.26 1,867,478 +0.10(+0.11%)
Dec 27, 2019 93.88 94.18 93.61 94.16 951,521 +0.24(+0.26%)
Dec 26, 2019 93.76 93.99 93.42 93.92 824,374 +0.28(+0.30%)
Dec 24, 2019 94.04 94.10 93.48 93.64 465,495 -0.44(-0.47%)
Dec 23, 2019 95.02 95.16 93.69 94.07 1,192,265 -0.80(-0.85%)
Dec 20, 2019 95.22 95.49 94.56 94.88 4,722,022 +0.15(+0.15%)
Dec 19, 2019 94.54 95.16 94.15 94.73 2,059,331 +0.26(+0.28%)
Dec 18, 2019 94.24 94.66 93.61 94.47 1,960,116 +0.46(+0.49%)
Dec 17, 2019 92.93 94.44 92.93 94.01 3,026,939 +0.87(+0.93%)
Dec 16, 2019 92.04 93.18 91.74 93.14 1,946,153 +1.91(+2.10%)
Dec 13, 2019 90.51 91.39 89.96 91.23 1,158,332 +0.69(+0.76%)
Dec 12, 2019 90.79 91.05 90.13 90.54 1,295,310 -0.30(-0.33%)
Dec 11, 2019 90.44 90.90 90.17 90.83 1,276,977 +0.30(+0.34%)
Dec 10, 2019 90.44 91.02 90.18 90.53 1,117,558 -0.28(-0.30%)
Dec 09, 2019 90.79 91.11 90.49 90.80 1,236,363 +0.05(+0.06%)
Dec 06, 2019 90.71 91.21 90.42 90.75 1,122,398 -0.09(-0.10%)
Dec 05, 2019 90.65 91.07 90.38 90.85 1,244,002 +0.07(+0.08%)
Dec 04, 2019 89.58 91.00 89.58 90.78 1,705,934 +0.91(+1.01%)
Dec 03, 2019 89.67 90.01 89.33 89.87 1,305,906 +0.46(+0.51%)
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.