Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 87.98 88.34 86.25 86.71 1,602,236 -1.63(-1.84%)
Jan 30, 2020 87.90 88.42 87.25 88.34 1,075,742 -0.23(-0.26%)
Jan 29, 2020 88.74 89.56 88.52 88.57 977,808 -0.18(-0.20%)
Jan 28, 2020 88.72 89.45 88.22 88.75 1,354,395 +0.21(+0.23%)
Jan 27, 2020 86.78 89.24 86.78 88.54 930,573 +0.46(+0.52%)
Jan 24, 2020 89.16 89.22 87.74 88.08 1,371,402 -1.16(-1.30%)
Jan 23, 2020 89.65 89.69 88.27 89.24 1,217,779 -0.74(-0.83%)
Jan 22, 2020 90.46 91.41 89.75 89.98 1,729,339 +0.36(+0.40%)
Jan 21, 2020 88.59 89.93 88.15 89.62 2,390,330 +0.81(+0.91%)
Jan 17, 2020 87.49 88.84 87.05 88.81 1,591,468 +1.56(+1.79%)
Jan 16, 2020 86.46 87.43 85.93 87.25 1,402,760 +1.30(+1.52%)
Jan 15, 2020 84.10 86.06 84.10 85.95 1,460,006 +1.94(+2.32%)
Jan 14, 2020 83.15 84.08 82.78 84.00 1,157,659 +0.63(+0.76%)
Jan 13, 2020 83.40 83.73 83.22 83.37 943,771 -0.02(-0.03%)
Jan 10, 2020 83.46 83.57 82.58 83.40 875,747 +0.10(+0.12%)
Jan 09, 2020 82.20 83.37 81.92 83.30 1,488,994 +1.40(+1.71%)
Jan 08, 2020 81.23 82.05 81.07 81.90 1,343,234 +0.90(+1.11%)
Jan 07, 2020 80.73 81.16 80.06 81.00 849,651 +0.22(+0.27%)
Jan 06, 2020 80.35 80.93 79.94 80.78 740,728 +0.22(+0.27%)
Jan 03, 2020 79.61 80.73 79.55 80.56 789,333 -0.25(-0.32%)
Jan 02, 2020 80.79 80.95 79.68 80.82 1,268,085 +0.51(+0.63%)
Dec 31, 2019 79.61 80.38 79.49 80.31 968,563 +0.46(+0.58%)
Dec 30, 2019 80.09 80.40 79.55 79.85 549,860 -0.41(-0.52%)
Dec 27, 2019 80.11 80.54 79.67 80.26 732,123 +0.27(+0.34%)
Dec 26, 2019 80.42 80.42 79.44 79.99 686,155 -0.51(-0.63%)
Dec 24, 2019 80.18 80.57 79.67 80.50 250,442 +0.34(+0.43%)
Dec 23, 2019 79.87 80.60 79.01 80.15 1,145,041 +0.39(+0.50%)
Dec 20, 2019 80.26 80.66 79.21 79.76 1,552,261 -0.14(-0.18%)
Dec 19, 2019 79.99 80.14 79.23 79.90 833,320 -0.04(-0.05%)
Dec 18, 2019 79.67 80.09 79.46 79.95 1,254,955 +0.39(+0.49%)
Dec 17, 2019 79.77 79.77 79.11 79.55 1,184,739 -0.17(-0.22%)
Dec 16, 2019 80.23 80.38 79.32 79.73 1,307,580 +0.51(+0.65%)
Dec 13, 2019 78.46 79.60 78.40 79.22 1,114,587 +0.59(+0.75%)
Dec 12, 2019 76.70 78.86 76.42 78.62 1,831,320 +1.97(+2.57%)
Dec 11, 2019 76.13 76.75 75.84 76.66 1,260,020 +0.53(+0.70%)
Dec 10, 2019 75.92 76.58 75.76 76.12 1,055,089 +0.57(+0.75%)
Dec 09, 2019 76.53 76.70 75.49 75.55 1,808,492 -1.23(-1.60%)
Dec 06, 2019 77.01 78.14 75.28 76.78 2,964,899 -1.42(-1.81%)
Dec 05, 2019 78.19 78.72 77.76 78.20 1,315,733 +0.19(+0.25%)
Dec 04, 2019 77.78 78.71 77.67 78.01 1,448,652 +0.17(+0.22%)
Dec 03, 2019 77.43 78.10 77.19 77.84 1,226,354 -0.09(-0.12%)
Dec 02, 2019 78.37 78.54 77.37 77.93 1,271,894 -0.33(-0.42%)
Nov 29, 2019 78.61 78.92 78.11 78.26 644,508 -0.97(-1.22%)
Nov 27, 2019 78.66 79.55 78.30 79.23 973,364 +0.95(+1.21%)
Nov 26, 2019 78.03 78.59 78.03 78.28 1,521,764 +0.19(+0.24%)
Nov 25, 2019 77.18 78.35 76.55 78.09 1,298,674 +1.15(+1.50%)
Nov 22, 2019 76.69 77.16 76.13 76.94 605,302 +0.33(+0.43%)
Nov 21, 2019 75.94 76.70 75.29 76.61 943,210 +0.50(+0.66%)
Nov 20, 2019 76.63 77.33 75.01 76.10 1,324,655 -1.15(-1.49%)
Nov 19, 2019 76.55 77.67 76.24 77.25 1,539,815 +0.84(+1.11%)
Nov 18, 2019 75.75 76.74 75.64 76.41 1,631,134 +0.93(+1.23%)
Nov 15, 2019 74.90 75.54 74.36 75.48 922,955 +0.59(+0.79%)
Nov 14, 2019 74.18 74.89 73.89 74.89 786,264 +0.71(+0.95%)
Nov 13, 2019 73.46 74.42 73.13 74.18 1,211,524 +0.56(+0.76%)
Nov 12, 2019 73.24 74.21 73.24 73.62 957,069 +0.40(+0.55%)
Nov 11, 2019 72.61 73.25 72.16 73.22 1,019,567 +0.38(+0.53%)
Nov 08, 2019 73.70 73.70 72.43 72.84 897,351 -0.84(-1.14%)
Nov 07, 2019 73.22 73.91 73.22 73.68 665,032 +0.81(+1.12%)
Nov 06, 2019 72.82 73.41 72.39 72.86 820,398 +0.14(+0.19%)
Nov 05, 2019 72.21 73.05 72.21 72.72 790,821 +0.20(+0.28%)
Nov 04, 2019 73.24 73.62 72.40 72.52 823,490 -0.42(-0.58%)
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.