Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 102.33 102.55 99.88 100.20 312,076,128 +6.89(+7.38%)
Jan 30, 2020 92.68 93.42 92.31 93.31 122,076,656 +0.63(+0.68%)
Jan 29, 2020 92.98 93.52 92.53 92.68 41,845,148 +0.24(+0.26%)
Jan 28, 2020 91.81 92.69 91.29 92.45 56,148,848 +1.24(+1.36%)
Jan 27, 2020 90.79 91.83 90.55 91.20 70,631,864 -1.66(-1.79%)
Jan 24, 2020 94.35 94.53 92.16 92.86 75,499,120 -1.14(-1.22%)
Jan 23, 2020 94.03 94.28 93.42 94.01 49,761,620 -0.14(-0.15%)
Jan 22, 2020 94.58 94.90 93.95 94.15 64,395,012 -0.23(-0.24%)
Jan 21, 2020 93.03 94.49 92.78 94.38 74,253,840 +1.36(+1.46%)
Jan 17, 2020 94.07 94.11 92.64 93.02 80,134,000 -0.66(-0.70%)
Jan 16, 2020 93.93 94.06 93.08 93.68 53,205,180 +0.79(+0.85%)
Jan 15, 2020 93.39 93.72 92.54 92.88 57,990,768 -0.37(-0.40%)
Jan 14, 2020 94.07 94.13 92.71 93.25 68,980,592 -1.09(-1.16%)
Jan 13, 2020 94.34 94.68 93.82 94.34 55,747,604 +0.41(+0.43%)
Jan 10, 2020 95.05 95.12 93.78 93.94 57,272,364 -0.89(-0.94%)
Jan 09, 2020 95.27 95.67 94.57 94.83 63,494,540 +0.45(+0.48%)
Jan 08, 2020 94.68 95.33 94.10 94.38 70,324,800 -0.74(-0.78%)
Jan 07, 2020 95.00 95.47 94.38 95.12 81,123,040 +0.20(+0.21%)
Jan 06, 2020 92.78 94.96 92.78 94.92 81,420,736 +1.39(+1.49%)
Jan 03, 2020 93.01 94.09 93.01 93.53 75,509,144 -1.15(-1.21%)
Jan 02, 2020 93.53 94.68 92.99 94.68 80,770,192 +2.50(+2.72%)
Dec 31, 2019 91.88 92.45 91.40 92.18 50,324,060 +0.05(+0.05%)
Dec 30, 2019 93.48 93.98 91.82 92.13 73,667,408 -1.14(-1.23%)
Dec 27, 2019 93.93 94.85 93.08 93.27 124,065,056 +0.05(+0.06%)
Dec 26, 2019 89.84 93.30 89.76 93.22 120,391,984 +3.97(+4.45%)
Dec 24, 2019 89.48 89.57 89.17 89.25 17,667,448 -0.19(-0.21%)
Dec 23, 2019 89.20 89.44 89.02 89.44 42,828,956 +0.32(+0.36%)
Dec 20, 2019 89.77 89.94 88.91 89.12 103,290,320 -0.29(-0.32%)
Dec 19, 2019 88.82 89.44 88.49 89.40 53,180,664 +0.41(+0.46%)
Dec 18, 2019 89.54 89.70 88.91 88.99 67,186,440 -0.33(-0.37%)
Dec 17, 2019 88.69 89.39 88.66 89.32 73,065,096 +1.07(+1.21%)
Dec 16, 2019 88.14 88.27 87.65 88.25 63,052,604 +0.41(+0.47%)
Dec 13, 2019 88.04 88.24 87.54 87.84 55,087,236 +0.03(+0.03%)
Dec 12, 2019 87.29 87.99 87.07 87.81 62,069,396 +0.58(+0.66%)
Dec 11, 2019 86.88 87.29 86.58 87.23 42,051,936 +0.47(+0.55%)
Dec 10, 2019 87.17 87.33 86.55 86.76 50,405,172 -0.51(-0.59%)
Dec 09, 2019 87.33 88.14 87.08 87.27 48,971,048 -0.10(-0.12%)
Dec 06, 2019 87.35 87.51 86.80 87.37 62,544,732 +0.55(+0.64%)
Dec 05, 2019 87.97 87.97 86.80 86.82 56,608,884 -1.01(-1.15%)
Dec 04, 2019 88.49 89.24 87.80 87.83 53,530,064 -0.46(-0.52%)
Dec 03, 2019 87.79 88.44 87.16 88.29 70,680,456 -0.58(-0.65%)
Dec 02, 2019 90.01 90.07 87.93 88.87 78,700,712 -0.96(-1.07%)
Nov 29, 2019 90.68 91.02 89.83 89.83 38,558,460 -0.88(-0.97%)
Nov 27, 2019 89.84 91.01 89.65 90.71 60,858,776 +1.11(+1.23%)
Nov 26, 2019 88.79 89.64 88.71 89.61 63,789,112 +1.12(+1.27%)
Nov 25, 2019 87.46 88.66 87.46 88.48 69,890,040 +1.40(+1.61%)
Nov 22, 2019 86.75 87.12 86.35 87.08 49,696,588 +0.55(+0.63%)
Nov 21, 2019 86.95 87.14 86.31 86.53 53,295,872 -0.54(-0.62%)
Nov 20, 2019 87.25 87.92 86.50 87.07 55,932,140 -0.36(-0.41%)
Nov 19, 2019 87.64 87.83 86.95 87.43 45,523,260 +0.01(+0.01%)
Nov 18, 2019 86.71 87.48 85.93 87.42 56,924,024 +0.65(+0.75%)
Nov 15, 2019 87.80 87.88 86.44 86.77 78,806,880 -0.75(-0.86%)
Nov 14, 2019 87.37 88.12 87.27 87.52 45,401,872 +0.07(+0.08%)
Nov 13, 2019 88.46 88.54 87.16 87.45 58,581,552 -1.24(-1.40%)
Nov 12, 2019 88.52 89.10 88.39 88.69 40,847,788 +0.32(+0.36%)
Nov 11, 2019 88.69 88.79 88.15 88.37 39,017,616 -0.71(-0.80%)
Nov 08, 2019 89.18 89.28 88.49 89.08 42,621,992 -0.12(-0.13%)
Nov 07, 2019 89.98 90.08 88.96 89.20 53,082,412 -0.38(-0.42%)
Nov 06, 2019 89.84 89.91 89.22 89.58 40,663,456 -0.30(-0.33%)
Nov 05, 2019 90.25 90.30 89.49 89.87 37,761,028 -0.15(-0.16%)
Nov 04, 2019 89.84 90.54 89.84 90.02 55,487,276 +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.