Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 100.00 103.08 98.09 102.31 850,600 -2.15(-2.06%)
Feb 27, 2020 103.81 107.46 99.10 104.46 1,031,721 -2.54(-2.37%)
Feb 26, 2020 110.00 115.48 105.02 107.00 1,785,096 -10.05(-8.59%)
Feb 25, 2020 125.08 125.24 115.58 117.05 591,719 -3.67(-3.04%)
Feb 24, 2020 120.00 123.74 118.68 120.72 636,106 -4.97(-3.95%)
Feb 21, 2020 128.70 128.92 123.80 125.69 398,900 -2.87(-2.23%)
Feb 20, 2020 126.08 128.57 125.50 128.56 311,821 +2.06(+1.63%)
Feb 19, 2020 124.26 127.15 124.25 126.50 266,615 +2.34(+1.88%)
Feb 18, 2020 126.82 127.81 122.79 124.16 527,759 -2.94(-2.31%)
Feb 14, 2020 127.00 127.81 124.58 127.10 270,400 +0.96(+0.76%)
Feb 13, 2020 126.43 128.70 125.43 126.14 277,965 -0.98(-0.77%)
Feb 12, 2020 130.56 131.66 125.94 127.12 475,924 -2.84(-2.19%)
Feb 11, 2020 131.37 132.05 129.12 129.96 385,779 +0.49(+0.38%)
Feb 10, 2020 126.06 130.67 124.02 129.47 485,085 +2.82(+2.23%)
Feb 07, 2020 126.90 129.33 124.67 126.65 1,336,700 +8.41(+7.11%)
Feb 06, 2020 117.87 119.49 116.82 118.24 276,988 +1.34(+1.15%)
Feb 05, 2020 117.87 121.41 116.01 116.90 568,019 +0.21(+0.18%)
Feb 04, 2020 116.53 118.70 114.81 116.69 359,418 +1.23(+1.07%)
Feb 03, 2020 116.89 117.74 114.16 115.46 308,968 -0.07(-0.06%)
Jan 31, 2020 112.09 116.04 111.12 115.53 397,700 +2.69(+2.38%)
Jan 30, 2020 113.21 113.54 110.01 112.84 492,368 -1.29(-1.13%)
Jan 29, 2020 114.17 117.76 114.04 114.13 401,072 +0.56(+0.49%)
Jan 28, 2020 111.67 115.28 111.67 113.57 329,800 +1.95(+1.75%)
Jan 27, 2020 111.82 114.03 109.27 111.62 453,469 -2.89(-2.52%)
Jan 24, 2020 116.88 118.28 113.50 114.51 647,500 -1.39(-1.20%)
Jan 23, 2020 114.68 116.61 112.72 115.90 498,237 +1.40(+1.22%)
Jan 22, 2020 121.64 121.64 114.32 114.50 981,314 -6.53(-5.40%)
Jan 21, 2020 119.00 122.69 118.26 121.03 684,744 +2.06(+1.73%)
Jan 17, 2020 120.05 121.11 117.58 118.97 896,500 -0.15(-0.13%)
Jan 16, 2020 117.10 119.93 115.45 119.12 656,197 +2.11(+1.80%)
Jan 15, 2020 117.68 118.35 110.51 117.01 1,051,359 -1.54(-1.30%)
Jan 14, 2020 121.28 121.28 115.75 118.55 875,871 +1.44(+1.23%)
Jan 13, 2020 111.00 117.58 109.71 117.11 1,483,084 +9.58(+8.91%)
Jan 10, 2020 108.08 109.45 106.51 107.53 610,000 -0.53(-0.49%)
Jan 09, 2020 104.81 109.18 103.93 108.06 467,289 +3.89(+3.73%)
Jan 08, 2020 101.92 105.75 100.53 104.17 514,455 +2.75(+2.71%)
Jan 07, 2020 103.00 103.08 100.18 101.42 361,040 -1.40(-1.36%)
Jan 06, 2020 102.29 102.97 100.75 102.82 426,976 -0.18(-0.17%)
Jan 03, 2020 103.00 104.25 101.36 103.00 280,300 -0.62(-0.60%)
Jan 02, 2020 105.75 106.25 102.10 103.62 452,792 -0.94(-0.90%)
Dec 31, 2019 101.03 105.61 100.31 104.56 414,300 +2.55(+2.50%)
Dec 30, 2019 101.00 103.00 99.00 102.01 590,934 +1.40(+1.39%)
Dec 27, 2019 102.90 103.62 99.75 100.61 567,300 -1.24(-1.22%)
Dec 26, 2019 105.00 105.25 101.10 101.85 485,193 -3.39(-3.22%)
Dec 24, 2019 103.48 106.00 103.48 105.24 201,300 +1.16(+1.11%)
Dec 23, 2019 106.15 107.35 103.58 104.08 586,178 -2.30(-2.16%)
Dec 20, 2019 107.78 107.97 103.40 106.38 655,800 -1.27(-1.18%)
Dec 19, 2019 107.91 109.64 106.83 107.65 380,146 +0.18(+0.17%)
Dec 18, 2019 106.00 107.64 104.08 107.47 390,038 +1.39(+1.31%)
Dec 17, 2019 110.00 111.68 104.80 106.08 663,466 -3.71(-3.38%)
Dec 16, 2019 106.70 110.12 106.00 109.79 705,300 +3.17(+2.97%)
Dec 13, 2019 105.97 109.05 105.85 106.62 594,600 +0.92(+0.87%)
Dec 12, 2019 102.86 106.70 102.86 105.70 1,125,120 +2.82(+2.74%)
Dec 11, 2019 103.00 103.50 100.30 102.88 515,772 +0.42(+0.41%)
Dec 10, 2019 96.50 103.35 95.89 102.46 1,001,777 +6.36(+6.62%)
Dec 09, 2019 100.50 101.75 95.98 96.10 1,028,478 -4.95(-4.90%)
Dec 06, 2019 104.08 104.74 98.95 101.05 880,200 -2.47(-2.39%)
Dec 05, 2019 106.75 106.95 103.10 103.52 843,405 -2.39(-2.26%)
Dec 04, 2019 102.64 106.86 101.40 105.91 842,180 +4.52(+4.46%)
Dec 03, 2019 98.93 102.75 98.75 101.39 391,424 +0.08(+0.08%)
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.