Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 82.79 85.71 81.58 85.71 18,460,200 +0.29(+0.34%)
Feb 27, 2020 86.19 89.45 84.20 85.42 14,179,394 -2.99(-3.38%)
Feb 26, 2020 88.62 91.18 88.19 88.41 9,786,902 -0.77(-0.86%)
Feb 25, 2020 93.32 93.46 88.11 89.18 11,359,393 -3.96(-4.25%)
Feb 24, 2020 92.17 93.87 92.14 93.14 10,701,920 -1.82(-1.92%)
Feb 21, 2020 93.96 95.52 93.38 94.96 6,678,100 +0.73(+0.77%)
Feb 20, 2020 93.93 94.39 92.59 94.23 5,442,923 +0.09(+0.10%)
Feb 19, 2020 93.77 94.79 93.02 94.14 6,348,389 +0.53(+0.57%)
Feb 18, 2020 93.67 94.50 93.26 93.61 9,406,378 -0.44(-0.47%)
Feb 14, 2020 95.23 95.30 93.77 94.05 11,175,700 -1.30(-1.36%)
Feb 13, 2020 96.85 97.36 95.23 95.35 10,609,952 -2.44(-2.50%)
Feb 12, 2020 95.98 97.86 95.71 97.79 10,586,402 +1.79(+1.86%)
Feb 11, 2020 95.26 97.08 95.01 96.00 10,681,869 +1.25(+1.32%)
Feb 10, 2020 92.36 95.50 92.11 94.75 13,995,723 +2.46(+2.67%)
Feb 07, 2020 89.74 92.98 88.88 92.29 19,090,300 +5.11(+5.86%)
Feb 06, 2020 87.89 87.96 86.22 87.18 7,754,727 +0.55(+0.63%)
Feb 05, 2020 85.06 87.14 84.88 86.63 10,019,479 +2.27(+2.69%)
Feb 04, 2020 83.59 84.71 83.59 84.36 8,248,779 +2.06(+2.50%)
Feb 03, 2020 81.31 82.60 80.92 82.30 10,144,066 +1.28(+1.58%)
Jan 31, 2020 81.54 81.72 80.41 81.02 13,870,100 -0.76(-0.93%)
Jan 30, 2020 82.58 82.79 81.18 81.78 10,842,121 -1.42(-1.71%)
Jan 29, 2020 83.80 84.00 83.13 83.20 5,703,210 -0.57(-0.68%)
Jan 28, 2020 84.99 84.99 83.64 83.77 8,611,144 -0.25(-0.30%)
Jan 27, 2020 85.25 85.93 84.00 84.02 13,817,352 +0.48(+0.57%)
Jan 24, 2020 85.43 85.48 82.76 83.54 13,215,400 -1.73(-2.03%)
Jan 23, 2020 87.05 87.07 84.99 85.27 12,265,383 -1.94(-2.22%)
Jan 22, 2020 88.03 88.17 87.15 87.21 6,438,076 -0.78(-0.89%)
Jan 21, 2020 87.68 88.53 87.57 87.99 13,551,989 -0.01(-0.01%)
Jan 17, 2020 89.13 89.27 87.79 88.00 10,122,300 -1.26(-1.41%)
Jan 16, 2020 89.31 89.79 88.92 89.26 7,073,152 +0.00(+0.00%)
Jan 15, 2020 88.18 89.88 88.18 89.26 8,490,088 +1.06(+1.20%)
Jan 14, 2020 87.10 88.43 86.77 88.20 8,876,932 -0.32(-0.36%)
Jan 13, 2020 89.50 89.50 87.92 88.52 9,292,161 -0.54(-0.61%)
Jan 10, 2020 90.23 90.29 88.83 89.06 8,583,600 -1.15(-1.27%)
Jan 09, 2020 90.01 90.23 89.05 90.21 7,517,982 +0.69(+0.77%)
Jan 08, 2020 89.15 90.06 88.87 89.52 7,696,936 +0.63(+0.71%)
Jan 07, 2020 88.93 89.54 88.26 88.89 7,242,787 -0.51(-0.57%)
Jan 06, 2020 88.22 89.62 87.98 89.40 6,786,511 +0.70(+0.79%)
Jan 03, 2020 88.17 89.39 87.90 88.70 5,989,400 -0.85(-0.95%)
Jan 02, 2020 89.08 89.57 88.51 89.55 5,639,214 +1.01(+1.14%)
Dec 31, 2019 88.21 88.60 87.88 88.54 4,702,400 +0.02(+0.02%)
Dec 30, 2019 89.22 89.73 88.16 88.52 7,014,784 -0.68(-0.76%)
Dec 27, 2019 89.98 90.28 88.83 89.20 4,087,800 -0.63(-0.70%)
Dec 26, 2019 90.20 90.72 89.45 89.83 4,066,717 -0.02(-0.02%)
Dec 24, 2019 90.40 90.40 89.43 89.85 1,798,800 -0.40(-0.44%)
Dec 23, 2019 89.53 90.47 89.33 90.25 5,907,242 +0.96(+1.08%)
Dec 20, 2019 90.40 91.99 89.15 89.29 19,135,600 +0.52(+0.59%)
Dec 19, 2019 89.68 89.68 88.56 88.77 5,446,995 -0.56(-0.63%)
Dec 18, 2019 90.05 90.18 89.02 89.33 6,490,070 -0.75(-0.83%)
Dec 17, 2019 90.00 90.17 89.07 90.08 8,749,995 +0.65(+0.73%)
Dec 16, 2019 88.38 90.12 88.26 89.43 6,723,252 +1.59(+1.81%)
Dec 13, 2019 88.78 89.09 87.33 87.84 5,976,000 -0.89(-1.00%)
Dec 12, 2019 86.76 88.94 86.75 88.73 6,260,357 +2.03(+2.34%)
Dec 11, 2019 86.70 87.26 86.23 86.70 7,326,356 +0.14(+0.16%)
Dec 10, 2019 86.92 86.95 86.21 86.56 7,816,000 +0.12(+0.14%)
Dec 09, 2019 87.22 87.72 86.38 86.44 5,582,354 -0.54(-0.62%)
Dec 06, 2019 87.21 87.71 86.78 86.98 6,045,100 +0.26(+0.30%)
Dec 05, 2019 87.25 87.25 86.26 86.72 6,072,120 -0.48(-0.55%)
Dec 04, 2019 86.18 87.55 86.12 87.20 6,174,607 +1.25(+1.45%)
Dec 03, 2019 85.96 86.48 85.59 85.95 10,070,501 -1.08(-1.24%)
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.