Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.99 84.83 78.56 84.75 1,515,500 +1.78(+2.15%)
Feb 27, 2020 84.12 86.26 81.82 82.97 978,387 -3.64(-4.20%)
Feb 26, 2020 84.20 89.15 84.20 86.61 1,007,634 +2.61(+3.11%)
Feb 25, 2020 85.97 86.59 82.13 84.00 1,241,078 -0.85(-1.00%)
Feb 24, 2020 83.87 86.41 83.01 84.85 696,520 -2.86(-3.26%)
Feb 21, 2020 88.87 88.87 85.82 87.71 523,200 -1.40(-1.57%)
Feb 20, 2020 90.10 91.58 86.62 89.11 864,133 -1.07(-1.19%)
Feb 19, 2020 92.53 92.99 89.89 90.18 845,683 -1.76(-1.91%)
Feb 18, 2020 88.99 92.21 88.06 91.94 1,194,263 -0.53(-0.57%)
Feb 14, 2020 91.63 96.96 90.67 92.47 1,017,400 +1.22(+1.34%)
Feb 13, 2020 91.73 94.64 87.07 91.25 1,913,935 -1.43(-1.54%)
Feb 12, 2020 91.01 93.61 89.76 92.68 1,249,916 +1.83(+2.01%)
Feb 11, 2020 92.27 92.77 89.50 90.85 717,464 -0.96(-1.05%)
Feb 10, 2020 89.82 92.05 88.68 91.81 637,086 +1.98(+2.20%)
Feb 07, 2020 88.70 91.18 87.81 89.83 371,600 +1.19(+1.34%)
Feb 06, 2020 88.52 89.99 87.20 88.64 434,043 +0.14(+0.16%)
Feb 05, 2020 93.34 93.80 87.45 88.50 1,072,263 -4.27(-4.60%)
Feb 04, 2020 89.68 93.40 88.69 92.77 1,224,881 +5.54(+6.35%)
Feb 03, 2020 85.49 87.85 85.48 87.23 454,713 +2.09(+2.45%)
Jan 31, 2020 86.94 87.03 84.09 85.14 516,900 -2.34(-2.67%)
Jan 30, 2020 84.88 87.74 83.96 87.48 451,126 +2.68(+3.16%)
Jan 29, 2020 84.09 85.49 83.24 84.80 371,992 +1.46(+1.75%)
Jan 28, 2020 82.50 83.78 81.57 83.34 302,094 +1.43(+1.75%)
Jan 27, 2020 79.06 82.51 79.05 81.91 704,210 -0.45(-0.55%)
Jan 24, 2020 83.79 84.50 82.01 82.36 349,400 -0.86(-1.03%)
Jan 23, 2020 84.00 84.24 82.62 83.22 505,809 -1.03(-1.22%)
Jan 22, 2020 85.58 87.01 84.09 84.25 564,611 -0.58(-0.68%)
Jan 21, 2020 84.67 85.49 84.27 84.83 580,813 +0.18(+0.21%)
Jan 17, 2020 86.32 86.97 83.97 84.65 423,900 -1.23(-1.43%)
Jan 16, 2020 87.58 87.68 85.48 85.88 586,003 -0.63(-0.73%)
Jan 15, 2020 85.11 88.08 85.06 86.51 757,047 +1.33(+1.56%)
Jan 14, 2020 85.40 85.43 84.33 85.18 693,622 -0.22(-0.26%)
Jan 13, 2020 84.07 85.63 83.66 85.40 662,166 +1.80(+2.15%)
Jan 10, 2020 84.57 85.00 82.79 83.60 707,400 -0.87(-1.03%)
Jan 09, 2020 83.90 85.16 82.46 84.47 839,074 +2.33(+2.84%)
Jan 08, 2020 83.02 83.36 81.77 82.14 770,908 -0.37(-0.45%)
Jan 07, 2020 80.20 82.62 80.10 82.51 1,269,420 +2.44(+3.05%)
Jan 06, 2020 76.81 80.08 75.00 80.07 1,014,813 +1.21(+1.53%)
Jan 03, 2020 77.33 79.59 76.74 78.86 995,700 +0.81(+1.04%)
Jan 02, 2020 74.07 78.14 73.95 78.05 807,052 +4.80(+6.55%)
Dec 31, 2019 71.71 73.38 71.68 73.25 617,200 +0.84(+1.16%)
Dec 30, 2019 72.89 73.05 70.65 72.41 657,275 -0.57(-0.78%)
Dec 27, 2019 74.68 75.27 72.80 72.98 569,600 -1.29(-1.74%)
Dec 26, 2019 75.00 75.98 73.95 74.27 716,786 -0.86(-1.14%)
Dec 24, 2019 73.37 75.71 72.78 75.13 234,900 +2.45(+3.37%)
Dec 23, 2019 74.46 74.81 72.26 72.68 688,067 -1.59(-2.14%)
Dec 20, 2019 73.98 74.53 72.77 74.27 864,500 +1.07(+1.46%)
Dec 19, 2019 71.61 73.77 71.50 73.20 685,560 +1.55(+2.16%)
Dec 18, 2019 72.66 73.16 71.30 71.65 629,912 -0.94(-1.29%)
Dec 17, 2019 74.32 74.67 72.24 72.59 411,578 -1.62(-2.18%)
Dec 16, 2019 73.57 75.35 72.45 74.21 679,610 +1.49(+2.05%)
Dec 13, 2019 71.32 74.13 71.32 72.72 667,200 +1.17(+1.64%)
Dec 12, 2019 72.09 73.04 70.55 71.55 586,829 -0.55(-0.76%)
Dec 11, 2019 72.07 72.37 70.73 72.10 442,306 +0.10(+0.14%)
Dec 10, 2019 73.33 73.40 71.68 72.00 725,605 -0.84(-1.15%)
Dec 09, 2019 75.54 76.05 72.50 72.84 840,465 -2.75(-3.64%)
Dec 06, 2019 75.95 76.24 74.91 75.59 538,900 -0.17(-0.22%)
Dec 05, 2019 75.64 75.96 74.24 75.76 404,956 +0.53(+0.70%)
Dec 04, 2019 75.71 76.43 74.64 75.23 319,449 -0.24(-0.32%)
Dec 03, 2019 72.31 75.62 72.00 75.47 677,951 +1.02(+1.37%)
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.