Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 102.57 102.79 100.11 100.44 311,344,000 +6.90(+7.38%)
Jan 30, 2020 92.90 93.64 92.53 93.53 121,790,256 +0.63(+0.68%)
Jan 29, 2020 93.20 93.74 92.75 92.90 41,746,980 +0.24(+0.26%)
Jan 28, 2020 92.03 92.91 91.50 92.66 56,017,120 +1.25(+1.36%)
Jan 27, 2020 91.00 92.05 90.77 91.42 70,466,160 -1.66(-1.79%)
Jan 24, 2020 94.57 94.75 92.37 93.08 75,322,000 -1.15(-1.22%)
Jan 23, 2020 94.26 94.50 93.64 94.23 49,644,880 -0.14(-0.15%)
Jan 22, 2020 94.80 95.12 94.17 94.37 64,243,940 -0.23(-0.24%)
Jan 21, 2020 93.25 94.71 93.00 94.60 74,079,640 +1.36(+1.46%)
Jan 17, 2020 94.29 94.33 92.86 93.24 79,946,000 -0.66(-0.70%)
Jan 16, 2020 94.15 94.28 93.30 93.90 53,080,360 +0.80(+0.85%)
Jan 15, 2020 93.61 93.94 92.75 93.10 57,854,720 -0.37(-0.40%)
Jan 14, 2020 94.29 94.36 92.93 93.47 68,818,760 -1.09(-1.16%)
Jan 13, 2020 94.57 94.90 94.04 94.56 55,616,820 +0.41(+0.43%)
Jan 10, 2020 95.27 95.35 94.00 94.16 57,138,000 -0.89(-0.94%)
Jan 09, 2020 95.49 95.89 94.79 95.05 63,345,580 +0.45(+0.48%)
Jan 08, 2020 94.90 95.55 94.32 94.60 70,159,816 -0.74(-0.78%)
Jan 07, 2020 95.22 95.69 94.60 95.34 80,932,720 +0.20(+0.21%)
Jan 06, 2020 93.00 95.18 93.00 95.14 81,229,720 +1.40(+1.49%)
Jan 03, 2020 93.22 94.31 93.22 93.75 75,332,000 -1.15(-1.21%)
Jan 02, 2020 93.75 94.90 93.21 94.90 80,580,696 +2.51(+2.72%)
Dec 31, 2019 92.10 92.66 91.61 92.39 50,206,000 +0.05(+0.05%)
Dec 30, 2019 93.70 94.20 92.03 92.34 73,494,576 -1.15(-1.23%)
Dec 27, 2019 94.15 95.07 93.30 93.49 123,774,000 +0.05(+0.06%)
Dec 26, 2019 90.05 93.52 89.97 93.44 120,109,536 +3.98(+4.45%)
Dec 24, 2019 89.69 89.78 89.38 89.46 17,626,000 -0.19(-0.21%)
Dec 23, 2019 89.41 89.65 89.23 89.65 42,728,480 +0.33(+0.36%)
Dec 20, 2019 89.98 90.15 89.12 89.33 103,048,000 -0.29(-0.32%)
Dec 19, 2019 89.03 89.65 88.70 89.61 53,055,900 +0.41(+0.46%)
Dec 18, 2019 89.75 89.91 89.12 89.20 67,028,820 -0.33(-0.37%)
Dec 17, 2019 88.90 89.60 88.87 89.53 72,893,680 +1.07(+1.21%)
Dec 16, 2019 88.35 88.47 87.85 88.46 62,904,680 +0.41(+0.47%)
Dec 13, 2019 88.25 88.45 87.75 88.05 54,958,000 +0.03(+0.03%)
Dec 12, 2019 87.50 88.20 87.27 88.02 61,923,780 +0.58(+0.66%)
Dec 11, 2019 87.08 87.50 86.79 87.44 41,953,280 +0.48(+0.55%)
Dec 10, 2019 87.37 87.53 86.75 86.96 50,286,920 -0.52(-0.59%)
Dec 09, 2019 87.53 88.34 87.28 87.48 48,856,160 -0.10(-0.12%)
Dec 06, 2019 87.56 87.72 87.01 87.58 62,398,000 +0.56(+0.64%)
Dec 05, 2019 88.17 88.17 87.00 87.02 56,476,080 -1.01(-1.15%)
Dec 04, 2019 88.70 89.45 88.01 88.03 53,404,480 -0.46(-0.52%)
Dec 03, 2019 88.00 88.64 87.36 88.50 70,514,640 -0.58(-0.65%)
Dec 02, 2019 90.22 90.28 88.13 89.08 78,516,080 -0.96(-1.07%)
Nov 29, 2019 90.89 91.23 90.04 90.04 38,468,000 -0.89(-0.97%)
Nov 27, 2019 90.05 91.22 89.87 90.93 60,716,000 +1.11(+1.23%)
Nov 26, 2019 89.00 89.85 88.92 89.82 63,639,460 +1.13(+1.27%)
Nov 25, 2019 87.66 88.87 87.66 88.69 69,726,080 +1.41(+1.61%)
Nov 22, 2019 86.95 87.32 86.55 87.29 49,580,000 +0.55(+0.63%)
Nov 21, 2019 87.15 87.34 86.52 86.74 53,170,840 -0.54(-0.62%)
Nov 20, 2019 87.46 88.13 86.71 87.28 55,800,920 -0.36(-0.41%)
Nov 19, 2019 87.85 88.03 87.15 87.64 45,416,460 +0.01(+0.01%)
Nov 18, 2019 86.92 87.69 86.14 87.63 56,790,480 +0.65(+0.75%)
Nov 15, 2019 88.00 88.08 86.64 86.97 78,622,000 -0.76(-0.86%)
Nov 14, 2019 87.57 88.33 87.48 87.73 45,295,360 +0.07(+0.08%)
Nov 13, 2019 88.67 88.75 87.37 87.66 58,444,120 -1.24(-1.40%)
Nov 12, 2019 88.73 89.31 88.60 88.90 40,751,960 +0.32(+0.36%)
Nov 11, 2019 88.90 89.00 88.36 88.58 38,926,080 -0.71(-0.80%)
Nov 08, 2019 89.39 89.49 88.70 89.29 42,522,000 -0.12(-0.13%)
Nov 07, 2019 90.19 90.30 89.17 89.41 52,957,880 -0.38(-0.42%)
Nov 06, 2019 90.05 90.12 89.43 89.79 40,568,060 -0.30(-0.33%)
Nov 05, 2019 90.46 90.51 89.70 90.09 37,672,440 -0.15(-0.16%)
Nov 04, 2019 90.05 90.75 90.05 90.23 55,357,100 +0.66(+0.74%)
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.