Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.22 66.05 63.24 65.05 8,023,318 -1.08(-1.64%)
Feb 27, 2020 67.67 69.34 66.13 66.13 4,602,893 -2.88(-4.18%)
Feb 26, 2020 70.11 71.22 68.99 69.01 3,934,480 -0.77(-1.10%)
Feb 25, 2020 74.24 74.36 69.60 69.78 4,290,581 -4.15(-5.61%)
Feb 24, 2020 72.95 74.62 72.82 73.93 3,281,693 -1.71(-2.26%)
Feb 21, 2020 75.44 75.98 74.87 75.63 2,799,815 -0.24(-0.32%)
Feb 20, 2020 75.39 75.98 74.62 75.88 2,990,127 +0.53(+0.71%)
Feb 19, 2020 74.97 75.67 74.69 75.34 2,571,782 +0.66(+0.88%)
Feb 18, 2020 75.25 75.68 74.51 74.69 4,329,771 -0.89(-1.18%)
Feb 14, 2020 76.14 76.25 75.07 75.58 2,005,829 -0.35(-0.46%)
Feb 13, 2020 75.46 76.12 75.13 75.93 1,851,700 +0.11(+0.14%)
Feb 12, 2020 75.51 76.21 75.20 75.82 2,471,848 +0.88(+1.17%)
Feb 11, 2020 74.98 75.48 74.71 74.95 2,226,664 -0.33(-0.44%)
Feb 10, 2020 74.83 75.53 74.65 75.28 2,225,945 +0.33(+0.45%)
Feb 07, 2020 75.30 75.98 74.87 74.95 2,163,564 -1.01(-1.33%)
Feb 06, 2020 76.74 77.08 75.90 75.96 2,577,313 -0.47(-0.61%)
Feb 05, 2020 76.22 76.90 75.73 76.43 2,572,655 +0.59(+0.77%)
Feb 04, 2020 75.99 76.73 75.76 75.84 3,479,876 +0.94(+1.25%)
Feb 03, 2020 75.25 76.38 74.86 74.90 3,501,675 -0.05(-0.07%)
Jan 31, 2020 76.00 76.10 74.85 74.96 3,872,520 -1.44(-1.88%)
Jan 30, 2020 75.85 76.44 75.22 76.39 4,454,060 +0.45(+0.59%)
Jan 29, 2020 75.81 76.25 75.58 75.94 4,487,394 +0.39(+0.51%)
Jan 28, 2020 74.96 75.70 74.34 75.55 4,635,033 +1.01(+1.36%)
Jan 27, 2020 74.79 75.72 74.30 74.54 4,579,065 -1.82(-2.39%)
Jan 24, 2020 77.48 77.81 75.95 76.37 5,275,970 -0.80(-1.03%)
Jan 23, 2020 79.32 80.18 76.68 77.16 9,997,246 -8.28(-9.69%)
Jan 22, 2020 85.47 85.96 85.16 85.44 2,485,632 -0.05(-0.06%)
Jan 21, 2020 84.98 85.81 84.78 85.49 2,945,436 +0.33(+0.38%)
Jan 17, 2020 85.51 85.62 84.42 85.17 5,100,747 -0.78(-0.90%)
Jan 16, 2020 87.09 87.30 85.82 85.94 3,636,564 -0.52(-0.61%)
Jan 15, 2020 87.13 87.53 86.06 86.47 1,650,519 -0.74(-0.85%)
Jan 14, 2020 86.73 87.92 86.50 87.21 1,886,244 +0.54(+0.63%)
Jan 13, 2020 86.11 86.93 86.00 86.66 2,205,661 +0.79(+0.92%)
Jan 10, 2020 86.89 87.11 85.74 85.88 2,766,940 -0.65(-0.75%)
Jan 09, 2020 87.76 87.94 86.26 86.53 2,858,025 -1.14(-1.30%)
Jan 08, 2020 88.53 88.70 87.46 87.67 3,298,596 -1.52(-1.70%)
Jan 07, 2020 89.59 90.31 89.04 89.19 1,975,549 -0.44(-0.49%)
Jan 06, 2020 89.44 89.83 89.08 89.63 2,178,008 -0.35(-0.39%)
Jan 03, 2020 89.35 90.28 89.22 89.98 2,176,404 -0.57(-0.63%)
Jan 02, 2020 90.04 90.57 89.87 90.55 2,828,300 +0.52(+0.57%)
Dec 31, 2019 89.76 90.13 89.55 90.03 1,875,103 +0.09(+0.10%)
Dec 30, 2019 90.22 90.55 89.73 89.94 1,875,805 -0.36(-0.40%)
Dec 27, 2019 90.34 90.51 90.02 90.31 1,448,390 +0.51(+0.56%)
Dec 26, 2019 89.35 89.82 89.26 89.80 1,305,718 +0.45(+0.51%)
Dec 24, 2019 89.03 89.56 88.85 89.35 751,480 +0.50(+0.56%)
Dec 23, 2019 88.13 88.93 87.84 88.85 2,027,463 +1.00(+1.14%)
Dec 20, 2019 88.38 88.57 87.42 87.85 5,341,057 +0.31(+0.35%)
Dec 19, 2019 87.18 87.60 86.91 87.54 2,246,371 +0.36(+0.41%)
Dec 18, 2019 86.02 87.20 85.94 87.18 2,402,675 +1.34(+1.56%)
Dec 17, 2019 85.12 86.01 84.79 85.84 2,449,646 +0.89(+1.04%)
Dec 16, 2019 84.68 85.38 84.09 84.96 2,093,978 +0.80(+0.96%)
Dec 13, 2019 83.96 84.38 83.05 84.15 1,945,945 -0.19(-0.22%)
Dec 12, 2019 83.06 84.55 82.74 84.34 2,732,266 +1.54(+1.85%)
Dec 11, 2019 82.48 83.11 81.89 82.81 3,247,093 +1.26(+1.54%)
Dec 10, 2019 81.46 82.55 81.46 81.55 2,166,163 -0.52(-0.64%)
Dec 09, 2019 81.16 82.19 80.92 82.08 1,774,795 +0.82(+1.01%)
Dec 06, 2019 80.70 81.59 80.59 81.25 1,784,512 +1.11(+1.38%)
Dec 05, 2019 79.62 80.28 79.32 80.15 1,201,886 +1.03(+1.31%)
Dec 04, 2019 77.61 79.36 77.55 79.11 1,457,382 +1.84(+2.38%)
Dec 03, 2019 78.24 78.24 76.82 77.27 2,243,898 -1.80(-2.27%)
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.