Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 102.15 103.64 98.61 101.31 577,241 -0.80(-0.78%)
Nov 29, 2019 100.36 102.77 100.36 102.11 258,400 +1.68(+1.67%)
Nov 27, 2019 99.16 101.24 98.01 100.43 597,500 +1.60(+1.62%)
Nov 26, 2019 98.98 99.41 95.71 98.83 800,471 +0.83(+0.85%)
Nov 25, 2019 102.65 103.97 96.51 98.00 1,130,249 -3.75(-3.69%)
Nov 22, 2019 100.40 102.35 98.72 101.75 652,800 +2.39(+2.41%)
Nov 21, 2019 100.50 100.97 96.88 99.36 1,702,988 +0.15(+0.15%)
Nov 20, 2019 103.01 104.96 98.90 99.21 1,090,517 -4.35(-4.20%)
Nov 19, 2019 102.67 104.73 101.27 103.56 659,388 +1.09(+1.06%)
Nov 18, 2019 108.70 108.75 101.91 102.47 999,710 -5.94(-5.48%)
Nov 15, 2019 106.57 109.67 105.18 108.41 733,300 +2.40(+2.26%)
Nov 14, 2019 110.00 111.00 105.35 106.01 942,085 -5.02(-4.52%)
Nov 13, 2019 109.78 113.62 108.50 111.03 524,570 +1.63(+1.49%)
Nov 12, 2019 113.39 114.49 108.15 109.40 832,401 -3.83(-3.38%)
Nov 11, 2019 112.17 113.43 109.07 113.23 759,067 +3.82(+3.49%)
Nov 08, 2019 108.81 111.44 106.52 109.41 1,981,100 +0.37(+0.34%)
Nov 07, 2019 113.39 113.87 108.75 109.04 1,430,267 -2.72(-2.43%)
Nov 06, 2019 117.76 119.00 109.00 111.76 3,153,728 -22.99(-17.06%)
Nov 05, 2019 136.19 140.68 134.40 134.75 824,639 -1.41(-1.04%)
Nov 04, 2019 137.17 137.90 133.47 136.16 531,021 -0.16(-0.12%)
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.