Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 106.98 107.00 106.58 106.62 3,085,976 -0.21(-0.20%)
Feb 27, 2020 107.01 107.03 106.76 106.83 1,346,504 +0.05(+0.04%)
Feb 26, 2020 106.74 106.90 106.72 106.78 850,555 -0.05(-0.04%)
Feb 25, 2020 106.73 106.88 106.68 106.83 1,363,817 +0.10(+0.09%)
Feb 24, 2020 106.72 106.74 106.64 106.73 1,061,175 +0.46(+0.43%)
Feb 21, 2020 106.14 106.30 106.11 106.27 2,351,700 +0.28(+0.27%)
Feb 20, 2020 105.92 106.01 105.90 105.99 735,472 +0.14(+0.13%)
Feb 19, 2020 105.77 105.86 105.74 105.85 822,519 +0.08(+0.08%)
Feb 18, 2020 105.73 105.77 105.68 105.77 870,483 +0.10(+0.09%)
Feb 14, 2020 105.62 105.68 105.60 105.67 966,994 +0.14(+0.13%)
Feb 13, 2020 105.57 105.58 105.50 105.53 750,119 +0.00(+0.00%)
Feb 12, 2020 105.53 105.55 105.50 105.53 1,215,669 -0.07(-0.07%)
Feb 11, 2020 105.54 105.62 105.52 105.61 677,887 +0.04(+0.04%)
Feb 10, 2020 105.53 105.59 105.52 105.57 735,223 +0.06(+0.06%)
Feb 07, 2020 105.53 105.55 105.46 105.51 602,264 +0.20(+0.19%)
Feb 06, 2020 105.36 105.36 105.28 105.31 915,650 -0.05(-0.04%)
Feb 05, 2020 105.36 105.39 105.29 105.35 717,388 -0.09(-0.09%)
Feb 04, 2020 105.46 105.49 105.40 105.44 813,436 -0.18(-0.17%)
Feb 03, 2020 105.58 105.71 105.50 105.62 739,276 +0.03(+0.03%)
Jan 31, 2020 105.64 105.65 105.54 105.59 1,091,511 +0.10(+0.09%)
Jan 30, 2020 105.71 105.71 105.47 105.49 1,702,355 -0.07(-0.07%)
Jan 29, 2020 105.47 105.60 105.47 105.56 683,200 +0.23(+0.22%)
Jan 28, 2020 105.44 105.46 105.30 105.34 994,270 -0.06(-0.06%)
Jan 27, 2020 105.47 105.48 105.38 105.40 683,009 +0.16(+0.15%)
Jan 24, 2020 105.16 105.33 105.16 105.25 1,161,369 +0.12(+0.11%)
Jan 23, 2020 105.10 105.16 105.07 105.13 2,915,619 +0.15(+0.14%)
Jan 22, 2020 104.96 105.02 104.93 104.98 1,103,496 +0.05(+0.04%)
Jan 21, 2020 104.91 104.98 104.89 104.94 2,204,509 +0.15(+0.14%)
Jan 17, 2020 104.90 104.91 104.75 104.79 1,368,200 -0.12(-0.11%)
Jan 16, 2020 104.92 104.95 104.88 104.91 2,022,251 +0.06(+0.06%)
Jan 15, 2020 104.85 104.86 104.83 104.84 1,460,744 +0.11(+0.10%)
Jan 14, 2020 104.68 104.74 104.66 104.74 694,314 +0.13(+0.12%)
Jan 13, 2020 104.61 104.66 104.56 104.61 954,296 -0.04(-0.03%)
Jan 10, 2020 104.64 104.64 104.58 104.64 822,828 +0.01(+0.01%)
Jan 09, 2020 104.52 104.64 104.49 104.64 912,515 +0.13(+0.12%)
Jan 08, 2020 104.58 104.64 104.51 104.51 1,082,333 +0.02(+0.02%)
Jan 07, 2020 104.50 104.52 104.45 104.49 1,932,431 +0.05(+0.05%)
Jan 06, 2020 104.39 104.45 104.35 104.44 2,237,894 +0.10(+0.10%)
Jan 03, 2020 104.23 104.39 104.22 104.33 1,927,170 +0.37(+0.36%)
Jan 02, 2020 103.96 104.03 103.92 103.96 2,507,176 +0.09(+0.09%)
Dec 31, 2019 103.95 103.98 103.86 103.87 739,810 -0.08(-0.08%)
Dec 30, 2019 103.88 103.98 103.86 103.95 820,313 +0.02(+0.02%)
Dec 27, 2019 103.88 103.97 103.86 103.93 654,380 +0.01(+0.01%)
Dec 26, 2019 103.79 103.92 103.77 103.92 735,635 +0.04(+0.03%)
Dec 24, 2019 103.78 103.90 103.77 103.89 407,301 +0.13(+0.12%)
Dec 23, 2019 103.75 103.80 103.70 103.76 882,407 +0.01(+0.01%)
Dec 20, 2019 103.75 103.81 103.69 103.75 846,516 -0.08(-0.08%)
Dec 19, 2019 103.81 103.90 103.78 103.83 924,978 +0.03(+0.03%)
Dec 18, 2019 103.85 103.88 103.77 103.80 821,441 -0.04(-0.03%)
Dec 17, 2019 103.81 103.88 103.80 103.83 1,170,301 +0.07(+0.07%)
Dec 16, 2019 103.85 103.85 103.76 103.76 987,418 -0.13(-0.12%)
Dec 13, 2019 103.78 103.90 103.67 103.89 982,071 +0.14(+0.13%)
Dec 12, 2019 103.96 103.96 103.68 103.75 1,006,651 -0.17(-0.17%)
Dec 11, 2019 103.82 103.93 103.78 103.93 679,120 +0.18(+0.18%)
Dec 10, 2019 103.74 103.77 103.68 103.74 414,120 +0.02(+0.02%)
Dec 09, 2019 103.78 103.78 103.70 103.73 520,155 +0.07(+0.07%)
Dec 06, 2019 103.68 103.73 103.62 103.65 788,689 -0.05(-0.05%)
Dec 05, 2019 103.68 103.74 103.64 103.71 591,718 +0.04(+0.04%)
Dec 04, 2019 103.77 103.77 103.64 103.67 710,030 -0.06(-0.06%)
Dec 03, 2019 103.67 103.78 103.64 103.73 631,007 +0.31(+0.30%)
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.