Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2020 21143 0 -805.27(-3.67%)
Feb 26, 2020 21948 0 -477.96(-2.13%)
Feb 25, 2020 22426 0 -179.22(-0.79%)
Feb 24, 2020 22605 0 -781.33(-3.34%)
Feb 20, 2020 23387 0 -92.41(-0.39%)
Feb 19, 2020 23479 0 +78.45(+0.34%)
Feb 18, 2020 23401 0 +206.90(+0.89%)
Feb 17, 2020 23194 0 -329.44(-1.40%)
Feb 16, 2020 23523 0 -164.35(-0.69%)
Feb 13, 2020 23688 0 -140.14(-0.59%)
Feb 12, 2020 23828 0 -33.48(-0.14%)
Feb 11, 2020 23861 0 +175.23(+0.74%)
Feb 09, 2020 23686 0 -142.00(-0.60%)
Feb 06, 2020 23828 0 -45.61(-0.19%)
Feb 05, 2020 23874 0 +554.03(+2.38%)
Feb 04, 2020 23320 0 +234.97(+1.02%)
Feb 03, 2020 23085 0 +112.65(+0.49%)
Feb 02, 2020 22972 0 -233.24(-1.01%)
Jan 30, 2020 23205 0 +227.43(+0.99%)
Jan 29, 2020 22978 0 -401.65(-1.72%)
Jan 28, 2020 23379 0 +163.69(+0.71%)
Jan 27, 2020 23216 0 -127.80(-0.55%)
Jan 26, 2020 23344 0 -483.67(-2.03%)
Jan 23, 2020 23827 0 +31.74(+0.13%)
Jan 22, 2020 23795 0 -235.91(-0.98%)
Jan 21, 2020 24031 0 +166.79(+0.70%)
Jan 20, 2020 23865 0 -218.95(-0.91%)
Jan 19, 2020 24084 0 +42.25(+0.18%)
Jan 16, 2020 24041 0 +108.13(+0.45%)
Jan 15, 2020 23933 0 +16.55(+0.07%)
Jan 14, 2020 23917 0 -108.59(-0.45%)
Jan 13, 2020 24025 0 +174.60(+0.73%)
Jan 09, 2020 23851 0 +110.70(+0.47%)
Jan 08, 2020 23740 0 +535.11(+2.31%)
Jan 07, 2020 23205 0 -370.96(-1.57%)
Jan 06, 2020 23576 0 +370.86(+1.60%)
Jan 05, 2020 23205 0 -451.76(-1.91%)
Dec 29, 2019 23657 0 -181.10(-0.76%)
Dec 26, 2019 23838 0 -87.20(-0.36%)
Dec 25, 2019 23925 0 +142.05(+0.60%)
Dec 24, 2019 23783 0 -47.71(-0.20%)
Dec 23, 2019 23831 0 +9.47(+0.04%)
Dec 22, 2019 23821 0 +4.48(+0.02%)
Dec 19, 2019 23817 0 -48.22(-0.20%)
Dec 18, 2019 23865 0 -69.58(-0.29%)
Dec 17, 2019 23934 0 -131.69(-0.55%)
Dec 16, 2019 24066 0 +113.77(+0.47%)
Dec 15, 2019 23952 0 -70.75(-0.29%)
Dec 12, 2019 24023 0 +598.29(+2.55%)
Dec 11, 2019 23425 0 +32.95(+0.14%)
Dec 10, 2019 23392 0 -18.33(-0.08%)
Dec 09, 2019 23410 0 -20.51(-0.09%)
Dec 08, 2019 23431 0 +76.30(+0.33%)
Dec 05, 2019 23354 0 +54.31(+0.23%)
Dec 04, 2019 23300 0 +164.86(+0.71%)
Dec 03, 2019 23135 0 -244.58(-1.05%)
Dec 02, 2019 23380 0 -149.69(-0.64%)
Dec 01, 2019 23530 0 +235.59(+1.01%)
Nov 28, 2019 23294 0 -115.23(-0.49%)
Nov 27, 2019 23409 0 -28.63(-0.12%)
Nov 26, 2019 23438 0 +64.45(+0.28%)
Nov 25, 2019 23373 0 +80.51(+0.35%)
Nov 24, 2019 23293 0 +179.93(+0.78%)
Nov 21, 2019 23113 0 +74.30(+0.32%)
Nov 20, 2019 23039 0 -109.99(-0.48%)
Nov 19, 2019 23149 0 -144.08(-0.62%)
Nov 18, 2019 23293 0 -124.11(-0.53%)
Nov 17, 2019 23417 0 +113.44(+0.49%)
Nov 14, 2019 23303 0 +161.77(+0.70%)
Nov 13, 2019 23142 0 -178.32(-0.76%)
Nov 12, 2019 23320 0 -200.14(-0.85%)
Nov 11, 2019 23520 0 +188.17(+0.81%)
Nov 10, 2019 23332 0 -60.03(-0.26%)
Nov 07, 2019 23392 0 +61.55(+0.26%)
Nov 06, 2019 23330 0 +26.50(+0.11%)
Nov 05, 2019 23304 0 +51.83(+0.22%)
Nov 04, 2019 23252 0 +401.22(+1.76%)
Oct 31, 2019 22851 0 -76.27(-0.33%)
Oct 30, 2019 22910 22989 22876 22927 0 +83.92(+0.37%)
Oct 29, 2019 22953 22961 22828 22843 0 -131.01(-0.57%)
Oct 28, 2019 22951 23008 22935 22974 0 +106.86(+0.47%)
Oct 27, 2019 22854 22896 22831 22867 0 +67.46(+0.30%)
Oct 24, 2019 22753 22820 22715 22800 0 +49.21(+0.22%)
Oct 23, 2019 22725 22781 22704 22751 0 +125.22(+0.55%)
Oct 22, 2019 22620 22649 22458 22625 0 +76.48(+0.34%)
Oct 20, 2019 22541 22581 22516 22549 0 +56.22(+0.25%)
Oct 17, 2019 22529 22650 22466 22493 0 +40.82(+0.18%)
Oct 16, 2019 22451 22522 22425 22452 0 -21.06(-0.09%)
Oct 15, 2019 22480 22615 22434 22473 0 +265.71(+1.20%)
Oct 14, 2019 22064 22220 22050 22207 0 +408.34(+1.87%)
Oct 10, 2019 21750 21821 21658 21799 0 +246.89(+1.15%)
Oct 09, 2019 21456 21601 21309 21552 0 +95.60(+0.45%)
Oct 08, 2019 21360 21468 21360 21456 0 -131.40(-0.61%)
Oct 07, 2019 21494 21629 21483 21588 0 +212.53(+0.99%)
Oct 06, 2019 21446 21475 21328 21375 0 -34.95(-0.16%)
Oct 03, 2019 21316 21410 21276 21410 0 +68.46(+0.32%)
Oct 02, 2019 21422 21438 21277 21342 0 -436.87(-2.01%)
Oct 01, 2019 21745 21795 21725 21779 0 -106.63(-0.49%)
Sep 30, 2019 21831 21939 21812 21885 0 +129.40(+0.59%)
Sep 29, 2019 21794 21812 21667 21756 0 -123.06(-0.56%)
Sep 26, 2019 21935 21956 21734 21879 0 -169.34(-0.77%)
Sep 25, 2019 22161 22185 21986 22048 0 +28.09(+0.13%)
Sep 24, 2019 21962 22036 21906 22020 0 -78.69(-0.36%)
Sep 23, 2019 22095 22169 22078 22099 0 +19.75(+0.09%)
Sep 19, 2019 22131 22205 22048 22079 0 +34.64(+0.16%)
Sep 18, 2019 22064 22256 22003 22044 0 +83.74(+0.38%)
Sep 17, 2019 22015 22028 21942 21961 0 -40.61(-0.18%)
Sep 16, 2019 21948 22041 21879 22001 0 +13.03(+0.06%)
Sep 12, 2019 21908 22020 21821 21988 0 +228.68(+1.05%)
Sep 11, 2019 21761 21826 21744 21760 0 +161.85(+0.75%)
Sep 10, 2019 21467 21619 21438 21598 0 +205.66(+0.96%)
Sep 09, 2019 21364 21438 21350 21392 0 +73.68(+0.35%)
Sep 08, 2019 21215 21334 21182 21318 0 +118.85(+0.56%)
Sep 05, 2019 21202 21241 21146 21200 0 +113.63(+0.54%)
Sep 04, 2019 20800 21165 20788 21086 0 +436.80(+2.12%)
Sep 03, 2019 20579 20694 20554 20649 0 +23.98(+0.12%)
Sep 02, 2019 20582 20662 20578 20625 0 +4.97(+0.02%)
Sep 01, 2019 20626 20668 20614 20620 0 -84.18(-0.41%)
Aug 29, 2019 20641 20748 20633 20704 0 +243.44(+1.19%)
Aug 28, 2019 20500 20521 20361 20461 0 -18.49(-0.09%)
Aug 27, 2019 20474 20511 20433 20479 0 +23.34(+0.11%)
Aug 26, 2019 20467 20530 20440 20456 0 +195.04(+0.96%)
Aug 25, 2019 20325 20329 20174 20261 0 -449.87(-2.17%)
Aug 22, 2019 20580 20719 20580 20711 0 +82.90(+0.40%)
Aug 21, 2019 20706 20731 20584 20628 0 +9.44(+0.05%)
Aug 20, 2019 20490 20626 20483 20619 0 -58.65(-0.28%)
Aug 19, 2019 20605 20684 20582 20677 0 +114.06(+0.55%)
Aug 18, 2019 20590 20634 20503 20563 0 +144.35(+0.71%)
Aug 15, 2019 20324 20466 20300 20419 0 +13.16(+0.06%)
Aug 14, 2019 20324 20420 20185 20406 0 -249.48(-1.21%)
Aug 13, 2019 20670 20697 20581 20655 0 +199.69(+0.98%)
Aug 12, 2019 20455 0 -229.38(-1.11%)
Aug 08, 2019 20685 0 +91.47(+0.44%)
Aug 07, 2019 20593 0 +76.79(+0.37%)
Aug 06, 2019 20517 0 -68.75(-0.33%)
Aug 05, 2019 20585 0 -134.98(-0.65%)
Aug 04, 2019 20720 0 -366.87(-1.74%)
Aug 01, 2019 21087 0 -453.83(-2.11%)
Jul 31, 2019 21541 0 +19.46(+0.09%)
Jul 30, 2019 21522 0 -187.78(-0.86%)
Jul 29, 2019 21709 0 +92.51(+0.43%)
Jul 28, 2019 21617 0 -41.35(-0.19%)
Jul 25, 2019 21658 0 -98.40(-0.45%)
Jul 24, 2019 21757 0 +46.98(+0.22%)
Jul 23, 2019 21710 0 +88.69(+0.41%)
Jul 22, 2019 21621 0 +204.09(+0.95%)
Jul 21, 2019 21417 0 -50.20(-0.23%)
Jul 18, 2019 21467 0 +420.75(+2.00%)
Jul 17, 2019 21046 0 -422.94(-1.97%)
Jul 16, 2019 21469 0 -66.07(-0.31%)
Jul 15, 2019 21535 0 -150.65(-0.69%)
Jul 11, 2019 21686 0 +42.37(+0.20%)
Jul 10, 2019 21644 0 +110.05(+0.51%)
Jul 09, 2019 21533 0 -31.67(-0.15%)
Jul 08, 2019 21565 0 +30.80(+0.14%)
Jul 07, 2019 21534 0 -212.03(-0.98%)
Jul 04, 2019 21746 0 +43.93(+0.20%)
Jul 03, 2019 21702 0 +64.29(+0.30%)
Jul 02, 2019 21638 0 -116.11(-0.53%)
Jul 01, 2019 21754 0 +24.30(+0.11%)
Jun 30, 2019 21730 0 +454.05(+2.13%)
Jun 27, 2019 21276 0 -62.25(-0.29%)
Jun 26, 2019 21338 0 +251.58(+1.19%)
Jun 25, 2019 21087 0 -107.22(-0.51%)
Jun 24, 2019 21194 0 -92.18(-0.43%)
Jun 23, 2019 21286 0 +27.35(+0.13%)
Jun 20, 2019 21259 0 -204.22(-0.95%)
Jun 19, 2019 21463 0 +128.99(+0.60%)
Jun 18, 2019 21334 0 +361.16(+1.72%)
Jun 17, 2019 20973 0 -151.29(-0.72%)
Jun 16, 2019 21124 0 +7.11(+0.03%)
Jun 13, 2019 21117 0 +84.89(+0.40%)
Jun 12, 2019 21032 0 -97.72(-0.46%)
Jun 11, 2019 21130 0 -74.56(-0.35%)
Jun 10, 2019 21204 0 +69.86(+0.33%)
Jun 09, 2019 21134 0 +249.71(+1.20%)
Jun 06, 2019 20885 0 +110.67(+0.53%)
Jun 05, 2019 20774 0 -2.06(-0.01%)
Jun 04, 2019 20776 0 +367.56(+1.80%)
Jun 03, 2019 20409 0 -2.34(-0.01%)
Jun 02, 2019 20411 0 -190.31(-0.92%)
May 30, 2019 20601 0 -341.34(-1.63%)
May 29, 2019 20943 0 -60.84(-0.29%)
May 28, 2019 21003 0 -256.77(-1.21%)
May 27, 2019 21260 0 +77.56(+0.37%)
May 26, 2019 21183 0 +65.36(+0.31%)
May 23, 2019 21117 0 -33.92(-0.16%)
May 22, 2019 21151 0 -132.23(-0.62%)
May 21, 2019 21283 0 +10.92(+0.05%)
May 20, 2019 21272 0 -29.28(-0.14%)
May 19, 2019 21302 0 +51.64(+0.24%)
May 16, 2019 21250 0 +187.11(+0.89%)
May 15, 2019 21063 0 -125.58(-0.59%)
May 14, 2019 21189 0 +121.33(+0.58%)
May 13, 2019 21067 0 -124.05(-0.59%)
May 12, 2019 21191 0 -153.64(-0.72%)
May 09, 2019 21345 0 -57.21(-0.27%)
May 08, 2019 21402 0 -200.46(-0.93%)
May 07, 2019 21603 0 -321.13(-1.46%)
May 06, 2019 21924 0 -335.01(-1.51%)
Apr 25, 2019 22259 0 -48.85(-0.22%)
Apr 24, 2019 22308 0 +107.58(+0.48%)
Apr 23, 2019 22200 0 -59.74(-0.27%)
Apr 22, 2019 22260 0 +41.84(+0.19%)
Apr 21, 2019 22218 0 +17.34(+0.08%)
Apr 18, 2019 22201 0 +110.44(+0.50%)
Apr 17, 2019 22090 0 -187.85(-0.84%)
Apr 16, 2019 22278 0 +56.31(+0.25%)
Apr 15, 2019 22222 0 +52.55(+0.24%)
Apr 14, 2019 22169 0 +298.55(+1.37%)
Apr 11, 2019 21871 0 +159.18(+0.73%)
Apr 10, 2019 21711 0 +23.81(+0.11%)
Apr 09, 2019 21688 0 -115.02(-0.53%)
Apr 08, 2019 21803 0 +40.94(+0.19%)
Apr 07, 2019 21762 0 -45.85(-0.21%)
Apr 04, 2019 21808 0 +82.55(+0.38%)
Apr 03, 2019 21725 0 +11.74(+0.05%)
Apr 02, 2019 21713 0 +207.90(+0.97%)
Apr 01, 2019 21505 0 -3.72(-0.02%)
Mar 31, 2019 21509 0 +303.22(+1.43%)
Mar 28, 2019 21206 0 +172.05(+0.82%)
Mar 27, 2019 21034 0 -344.97(-1.61%)
Mar 26, 2019 21379 0 -49.66(-0.23%)
Mar 25, 2019 21428 0 +451.28(+2.15%)
Mar 24, 2019 20977 0 -650.23(-3.01%)
Mar 21, 2019 21627 0 +18.42(+0.09%)
Mar 19, 2019 21609 0 +42.07(+0.20%)
Mar 18, 2019 21567 0 -17.65(-0.08%)
Mar 17, 2019 21584 0 +133.65(+0.62%)
Mar 14, 2019 21451 0 +163.83(+0.77%)
Mar 13, 2019 21287 0 -3.22(-0.02%)
Mar 12, 2019 21290 0 -213.45(-0.99%)
Mar 11, 2019 21504 0 +378.60(+1.79%)
Mar 10, 2019 21125 0 +99.53(+0.47%)
Mar 07, 2019 21026 0 -430.45(-2.01%)
Mar 06, 2019 21456 0 -140.80(-0.65%)
Mar 05, 2019 21597 0 -129.47(-0.60%)
Mar 04, 2019 21726 0 -95.76(-0.44%)
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.
X