Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 105.66 105.68 105.27 105.31 3,124,455 -0.21(-0.20%)
Feb 27, 2020 105.70 105.71 105.44 105.52 1,363,294 +0.05(+0.04%)
Feb 26, 2020 105.42 105.59 105.41 105.47 861,161 -0.05(-0.04%)
Feb 25, 2020 105.42 105.56 105.36 105.52 1,380,822 +0.10(+0.09%)
Feb 24, 2020 105.41 105.42 105.33 105.42 1,074,407 +0.45(+0.43%)
Feb 21, 2020 104.83 104.99 104.80 104.97 2,381,022 +0.28(+0.27%)
Feb 20, 2020 104.61 104.70 104.59 104.69 744,642 +0.14(+0.13%)
Feb 19, 2020 104.47 104.56 104.44 104.55 832,775 +0.08(+0.08%)
Feb 18, 2020 104.43 104.47 104.38 104.47 881,337 +0.10(+0.09%)
Feb 14, 2020 104.32 104.38 104.30 104.37 979,052 +0.14(+0.13%)
Feb 13, 2020 104.27 104.27 104.20 104.23 759,472 +0.00(+0.00%)
Feb 12, 2020 104.23 104.25 104.20 104.23 1,230,827 -0.07(-0.07%)
Feb 11, 2020 104.24 104.31 104.22 104.31 686,339 +0.04(+0.03%)
Feb 10, 2020 104.23 104.29 104.22 104.27 744,391 +0.06(+0.06%)
Feb 07, 2020 104.23 104.25 104.16 104.21 609,774 +0.20(+0.19%)
Feb 06, 2020 104.06 104.06 103.98 104.01 927,067 -0.05(-0.04%)
Feb 05, 2020 104.06 104.09 103.99 104.05 726,333 -0.09(-0.09%)
Feb 04, 2020 104.16 104.19 104.10 104.14 823,578 -0.18(-0.17%)
Feb 03, 2020 104.28 104.41 104.20 104.32 748,493 +0.03(+0.03%)
Jan 31, 2020 104.34 104.35 104.24 104.29 1,105,119 +0.10(+0.10%)
Jan 30, 2020 104.41 104.41 104.17 104.19 1,723,579 -0.07(-0.07%)
Jan 29, 2020 104.17 104.30 104.17 104.27 691,718 +0.22(+0.22%)
Jan 28, 2020 104.14 104.16 104.00 104.04 1,006,666 -0.06(-0.06%)
Jan 27, 2020 104.17 104.18 104.08 104.10 691,525 +0.15(+0.15%)
Jan 24, 2020 103.87 104.03 103.87 103.95 1,175,848 +0.12(+0.11%)
Jan 23, 2020 103.81 103.87 103.78 103.83 2,951,970 +0.14(+0.14%)
Jan 22, 2020 103.67 103.72 103.64 103.69 1,117,254 +0.04(+0.04%)
Jan 21, 2020 103.62 103.69 103.59 103.64 2,231,994 +0.14(+0.14%)
Jan 17, 2020 103.61 103.62 103.46 103.50 1,385,258 -0.12(-0.11%)
Jan 16, 2020 103.63 103.66 103.59 103.62 2,047,464 +0.06(+0.06%)
Jan 15, 2020 103.56 103.57 103.54 103.55 1,478,956 +0.11(+0.10%)
Jan 14, 2020 103.39 103.45 103.37 103.45 702,970 +0.13(+0.12%)
Jan 13, 2020 103.32 103.37 103.28 103.32 966,194 -0.04(-0.03%)
Jan 10, 2020 103.35 103.36 103.29 103.36 833,087 +0.01(+0.01%)
Jan 09, 2020 103.23 103.35 103.20 103.35 923,892 +0.13(+0.12%)
Jan 08, 2020 103.29 103.36 103.22 103.22 1,095,827 +0.02(+0.02%)
Jan 07, 2020 103.21 103.23 103.17 103.20 1,956,524 +0.05(+0.05%)
Jan 06, 2020 103.10 103.17 103.07 103.15 2,265,795 +0.10(+0.10%)
Jan 03, 2020 102.95 103.10 102.93 103.05 1,951,197 +0.37(+0.36%)
Jan 02, 2020 102.68 102.75 102.64 102.68 2,538,434 +0.09(+0.09%)
Dec 31, 2019 102.67 102.70 102.58 102.59 749,034 -0.08(-0.08%)
Dec 30, 2019 102.60 102.70 102.58 102.67 830,541 +0.02(+0.02%)
Dec 27, 2019 102.60 102.69 102.58 102.65 662,539 +0.01(+0.01%)
Dec 26, 2019 102.51 102.64 102.49 102.64 744,807 +0.04(+0.04%)
Dec 24, 2019 102.50 102.62 102.49 102.61 412,379 +0.13(+0.12%)
Dec 23, 2019 102.47 102.53 102.43 102.48 893,409 +0.01(+0.01%)
Dec 20, 2019 102.47 102.53 102.41 102.47 857,070 -0.08(-0.08%)
Dec 19, 2019 102.53 102.62 102.50 102.55 936,510 +0.03(+0.03%)
Dec 18, 2019 102.58 102.60 102.50 102.52 831,680 -0.04(-0.04%)
Dec 17, 2019 102.53 102.60 102.52 102.56 1,184,889 +0.07(+0.07%)
Dec 16, 2019 102.58 102.58 102.48 102.48 999,727 -0.13(-0.12%)
Dec 13, 2019 102.50 102.62 102.39 102.61 994,312 +0.14(+0.13%)
Dec 12, 2019 102.68 102.68 102.40 102.48 1,019,199 -0.17(-0.17%)
Dec 11, 2019 102.54 102.65 102.50 102.65 687,585 +0.18(+0.18%)
Dec 10, 2019 102.47 102.49 102.40 102.47 419,282 +0.02(+0.02%)
Dec 09, 2019 102.50 102.50 102.42 102.45 526,639 +0.07(+0.07%)
Dec 06, 2019 102.40 102.45 102.34 102.38 798,520 -0.05(-0.05%)
Dec 05, 2019 102.40 102.47 102.36 102.43 599,094 +0.04(+0.04%)
Dec 04, 2019 102.49 102.49 102.37 102.39 718,881 -0.06(-0.06%)
Dec 03, 2019 102.39 102.50 102.36 102.46 638,873 +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.