Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 102.84 103.10 102.17 102.17 1,867,778 -0.73(-0.71%)
Mar 30, 2020 103.24 103.24 102.64 102.90 1,997,645 +0.29(+0.28%)
Mar 27, 2020 103.19 104.86 101.98 102.61 4,816,423 -1.36(-1.30%)
Mar 26, 2020 101.16 104.46 101.12 103.97 5,168,028 +3.44(+3.43%)
Mar 25, 2020 97.55 101.23 97.19 100.52 4,984,068 +4.22(+4.38%)
Mar 24, 2020 95.12 97.10 94.75 96.30 4,352,472 +2.06(+2.19%)
Mar 23, 2020 92.64 94.90 91.34 94.24 5,008,999 +1.75(+1.90%)
Mar 20, 2020 91.94 95.37 91.58 92.48 5,863,154 +0.71(+0.77%)
Mar 19, 2020 92.29 92.93 90.43 91.78 5,562,141 -2.16(-2.30%)
Mar 18, 2020 98.35 98.90 92.61 93.94 5,233,293 -6.16(-6.15%)
Mar 17, 2020 99.33 100.80 98.99 100.10 2,695,176 +0.65(+0.65%)
Mar 16, 2020 98.37 100.23 97.14 99.45 2,658,413 -1.37(-1.35%)
Mar 13, 2020 100.37 101.60 99.46 100.81 7,050,474 +2.22(+2.26%)
Mar 12, 2020 101.81 102.21 97.32 98.59 6,178,426 -5.02(-4.84%)
Mar 11, 2020 105.18 105.18 103.37 103.60 3,001,492 -1.57(-1.50%)
Mar 10, 2020 106.33 106.33 104.98 105.18 2,637,811 -1.15(-1.08%)
Mar 09, 2020 105.59 106.81 105.54 106.33 10,944,461 +0.73(+0.69%)
Mar 06, 2020 105.99 105.99 105.51 105.59 3,466,391 +0.02(+0.02%)
Mar 05, 2020 105.68 105.68 105.51 105.58 1,439,553 +0.12(+0.11%)
Mar 04, 2020 105.64 105.70 105.42 105.46 1,593,606 -0.12(-0.11%)
Mar 03, 2020 105.62 105.77 105.54 105.58 2,920,281 +0.12(+0.11%)
Mar 02, 2020 105.64 105.73 105.40 105.46 1,574,336 +0.15(+0.14%)
Feb 28, 2020 105.66 105.68 105.27 105.31 3,124,507 -0.21(-0.20%)
Feb 27, 2020 105.69 105.71 105.44 105.51 1,363,316 +0.05(+0.04%)
Feb 26, 2020 105.42 105.59 105.41 105.47 861,175 -0.05(-0.04%)
Feb 25, 2020 105.41 105.56 105.36 105.51 1,380,845 +0.10(+0.09%)
Feb 24, 2020 105.41 105.42 105.33 105.41 1,074,425 +0.45(+0.43%)
Feb 21, 2020 104.83 104.99 104.80 104.96 2,381,062 +0.28(+0.27%)
Feb 20, 2020 104.61 104.70 104.59 104.68 744,655 +0.14(+0.13%)
Feb 19, 2020 104.47 104.56 104.44 104.55 832,789 +0.08(+0.08%)
Feb 18, 2020 104.43 104.47 104.38 104.47 881,352 +0.10(+0.10%)
Feb 14, 2020 104.32 104.38 104.30 104.37 979,068 +0.14(+0.13%)
Feb 13, 2020 104.27 104.27 104.20 104.23 759,485 +0.00(+0.00%)
Feb 12, 2020 104.23 104.25 104.20 104.23 1,230,847 -0.07(-0.07%)
Feb 11, 2020 104.24 104.31 104.22 104.30 686,351 +0.04(+0.03%)
Feb 10, 2020 104.23 104.29 104.21 104.27 744,403 +0.06(+0.06%)
Feb 07, 2020 104.23 104.25 104.16 104.20 609,784 +0.20(+0.19%)
Feb 06, 2020 104.06 104.06 103.98 104.01 927,082 -0.05(-0.04%)
Feb 05, 2020 104.06 104.09 103.99 104.05 726,346 -0.09(-0.09%)
Feb 04, 2020 104.16 104.19 104.10 104.14 823,592 -0.18(-0.17%)
Feb 03, 2020 104.28 104.40 104.20 104.32 748,506 +0.03(+0.03%)
Jan 31, 2020 104.34 104.34 104.24 104.29 1,105,138 +0.10(+0.10%)
Jan 30, 2020 104.41 104.41 104.17 104.19 1,723,608 -0.07(-0.07%)
Jan 29, 2020 104.17 104.30 104.17 104.26 691,730 +0.22(+0.22%)
Jan 28, 2020 104.14 104.16 104.00 104.04 1,006,682 -0.06(-0.06%)
Jan 27, 2020 104.17 104.18 104.08 104.10 691,536 +0.15(+0.15%)
Jan 24, 2020 103.87 104.03 103.87 103.95 1,175,867 +0.12(+0.11%)
Jan 23, 2020 103.80 103.87 103.78 103.83 2,952,019 +0.14(+0.14%)
Jan 22, 2020 103.67 103.72 103.63 103.69 1,117,273 +0.05(+0.04%)
Jan 21, 2020 103.61 103.69 103.59 103.64 2,232,031 +0.14(+0.14%)
Jan 17, 2020 103.61 103.61 103.46 103.50 1,385,281 -0.12(-0.11%)
Jan 16, 2020 103.62 103.66 103.59 103.61 2,047,498 +0.06(+0.06%)
Jan 15, 2020 103.56 103.57 103.53 103.55 1,478,980 +0.11(+0.10%)
Jan 14, 2020 103.39 103.44 103.37 103.44 702,982 +0.13(+0.12%)
Jan 13, 2020 103.32 103.37 103.27 103.32 966,210 -0.04(-0.03%)
Jan 10, 2020 103.34 103.36 103.29 103.35 833,100 +0.01(+0.01%)
Jan 09, 2020 103.23 103.34 103.20 103.34 923,907 +0.13(+0.12%)
Jan 08, 2020 103.29 103.35 103.22 103.22 1,095,845 +0.02(+0.02%)
Jan 07, 2020 103.21 103.23 103.17 103.20 1,956,556 +0.05(+0.05%)
Jan 06, 2020 103.10 103.17 103.07 103.15 2,265,833 +0.10(+0.10%)
Jan 03, 2020 102.95 103.10 102.93 103.05 1,951,230 +0.37(+0.36%)
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.