Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 95.48 99.41 94.89 98.25 5,349,100 -0.09(-0.09%)
Feb 27, 2020 98.21 103.52 94.27 98.34 6,170,629 -2.47(-2.45%)
Feb 26, 2020 109.00 109.29 100.24 100.81 5,094,459 -7.69(-7.09%)
Feb 25, 2020 113.37 113.67 107.21 108.51 3,459,958 -3.39(-3.03%)
Feb 24, 2020 112.75 114.02 110.16 111.89 4,580,020 -7.78(-6.50%)
Feb 21, 2020 120.05 121.19 119.47 119.67 2,068,155 -1.53(-1.27%)
Feb 20, 2020 120.75 123.29 120.67 121.21 2,192,028 -0.22(-0.18%)
Feb 19, 2020 120.53 122.36 118.85 121.43 3,228,872 +0.78(+0.64%)
Feb 18, 2020 121.62 124.11 120.47 120.65 3,230,914 -1.69(-1.38%)
Feb 14, 2020 123.59 124.28 119.57 122.34 10,421,377 +12.16(+11.04%)
Feb 13, 2020 109.59 111.55 109.59 110.18 3,725,272 -0.38(-0.34%)
Feb 12, 2020 109.41 110.66 109.19 110.56 2,664,690 +1.76(+1.62%)
Feb 11, 2020 108.89 109.65 107.94 108.80 2,072,974 +0.49(+0.45%)
Feb 10, 2020 109.25 109.41 107.79 108.31 2,046,926 -1.37(-1.25%)
Feb 07, 2020 111.04 111.12 109.39 109.68 1,805,483 -1.65(-1.49%)
Feb 06, 2020 111.00 111.81 110.38 111.34 1,237,748 +0.65(+0.58%)
Feb 05, 2020 111.37 111.55 109.35 110.69 1,243,263 +0.44(+0.40%)
Feb 04, 2020 108.63 110.93 108.39 110.25 1,832,718 +2.85(+2.65%)
Feb 03, 2020 108.56 109.64 106.98 107.40 2,981,879 -0.65(-0.60%)
Jan 31, 2020 108.68 108.95 106.64 108.05 3,293,591 -0.65(-0.60%)
Jan 30, 2020 106.18 108.83 105.89 108.70 2,091,092 -0.45(-0.41%)
Jan 29, 2020 108.92 109.79 107.96 109.14 1,243,847 +0.44(+0.40%)
Jan 28, 2020 109.16 109.99 108.60 108.71 1,673,114 +0.03(+0.03%)
Jan 27, 2020 106.49 109.48 106.49 108.68 2,044,063 -3.05(-2.73%)
Jan 24, 2020 113.70 113.86 111.32 111.72 1,699,892 -1.58(-1.40%)
Jan 23, 2020 109.06 113.67 108.85 113.31 3,237,360 +3.69(+3.36%)
Jan 22, 2020 110.30 111.46 109.47 109.62 1,584,266 -0.14(-0.13%)
Jan 21, 2020 110.31 110.55 108.41 109.76 3,230,348 -1.64(-1.48%)
Jan 17, 2020 111.78 112.14 110.56 111.41 1,801,669 +0.08(+0.07%)
Jan 16, 2020 110.69 111.75 110.23 111.33 1,656,467 +1.00(+0.90%)
Jan 15, 2020 110.15 110.93 109.92 110.33 2,088,339 +0.33(+0.30%)
Jan 14, 2020 110.01 110.39 109.17 110.00 1,163,604 -0.18(-0.16%)
Jan 13, 2020 110.84 110.96 109.64 110.18 1,550,444 -0.10(-0.09%)
Jan 10, 2020 109.44 110.64 109.02 110.28 1,788,119 +0.93(+0.85%)
Jan 09, 2020 108.72 109.66 108.45 109.35 1,752,511 +1.14(+1.05%)
Jan 08, 2020 109.79 110.57 107.66 108.22 1,997,396 -1.38(-1.25%)
Jan 07, 2020 108.28 109.88 108.10 109.59 1,821,284 +1.26(+1.16%)
Jan 06, 2020 107.76 108.67 107.40 108.34 2,226,507 -0.39(-0.36%)
Jan 03, 2020 109.18 110.03 107.95 108.73 2,034,531 -1.84(-1.67%)
Jan 02, 2020 108.47 110.74 108.38 110.57 3,494,159 +2.83(+2.63%)
Dec 31, 2019 107.21 107.88 106.91 107.74 1,831,379 +0.37(+0.34%)
Dec 30, 2019 107.80 108.35 107.21 107.37 1,561,389 -0.55(-0.51%)
Dec 27, 2019 108.84 109.16 107.88 107.92 1,653,119 -0.75(-0.69%)
Dec 26, 2019 108.35 109.09 108.33 108.67 1,854,768 +0.30(+0.28%)
Dec 24, 2019 107.97 108.89 107.62 108.37 1,690,959 +0.77(+0.71%)
Dec 23, 2019 109.83 110.15 107.56 107.60 2,552,793 -2.07(-1.89%)
Dec 20, 2019 108.73 110.54 107.61 109.67 5,068,261 +0.98(+0.90%)
Dec 19, 2019 109.98 110.59 108.50 108.70 3,708,739 -1.39(-1.27%)
Dec 18, 2019 111.14 111.23 109.72 110.09 3,018,136 -1.01(-0.91%)
Dec 17, 2019 113.68 113.78 110.66 111.10 3,536,683 -2.71(-2.38%)
Dec 16, 2019 113.18 114.09 113.09 113.81 2,281,330 +1.46(+1.30%)
Dec 13, 2019 113.19 114.13 112.30 112.34 2,118,341 -0.74(-0.65%)
Dec 12, 2019 112.02 113.54 111.98 113.08 2,355,580 +1.53(+1.38%)
Dec 11, 2019 111.44 112.03 110.43 111.55 2,514,925 +0.11(+0.10%)
Dec 10, 2019 109.21 112.75 108.70 111.44 4,845,219 +3.04(+2.80%)
Dec 09, 2019 107.96 109.03 107.25 108.40 2,834,456 +1.22(+1.13%)
Dec 06, 2019 106.65 108.68 106.28 107.18 4,782,603 +1.89(+1.80%)
Dec 05, 2019 104.67 106.59 103.85 105.29 5,477,292 +0.12(+0.11%)
Dec 04, 2019 105.71 108.92 102.22 105.17 16,795,946 +6.15(+6.21%)
Dec 03, 2019 99.40 99.56 98.81 99.02 2,377,066 -1.35(-1.35%)
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.