Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.13 84.24 82.85 82.97 3,498,500 -1.59(-1.88%)
Jan 30, 2020 83.96 84.61 83.26 84.56 4,023,872 +0.50(+0.59%)
Jan 29, 2020 83.91 84.40 83.66 84.06 4,053,987 +0.43(+0.51%)
Jan 28, 2020 82.97 83.79 82.29 83.63 4,187,366 +1.12(+1.36%)
Jan 27, 2020 82.79 83.82 82.24 82.51 4,136,804 -2.02(-2.39%)
Jan 24, 2020 85.76 86.13 84.07 84.53 4,766,400 -0.88(-1.03%)
Jan 23, 2020 87.80 88.75 84.88 85.41 9,031,679 -9.16(-9.69%)
Jan 22, 2020 94.61 95.15 94.26 94.57 2,245,562 -0.06(-0.06%)
Jan 21, 2020 94.07 94.98 93.84 94.63 2,660,956 +0.36(+0.38%)
Jan 17, 2020 94.65 94.77 93.45 94.27 4,608,100 -0.86(-0.90%)
Jan 16, 2020 96.40 96.63 95.00 95.13 3,285,333 -0.58(-0.61%)
Jan 15, 2020 96.44 96.89 95.26 95.71 1,491,107 -0.82(-0.85%)
Jan 14, 2020 96.00 97.32 95.75 96.53 1,704,065 +0.60(+0.63%)
Jan 13, 2020 95.32 96.22 95.19 95.93 1,992,631 +0.87(+0.92%)
Jan 10, 2020 96.18 96.42 94.91 95.06 2,499,700 -0.72(-0.75%)
Jan 09, 2020 97.14 97.34 95.48 95.78 2,581,988 -1.26(-1.30%)
Jan 08, 2020 98.00 98.18 96.81 97.04 2,980,007 -1.68(-1.70%)
Jan 07, 2020 99.17 99.97 98.56 98.72 1,784,744 -0.49(-0.49%)
Jan 06, 2020 99.00 99.43 98.60 99.21 1,967,649 -0.39(-0.39%)
Jan 03, 2020 98.90 99.93 98.76 99.60 1,966,200 -0.63(-0.63%)
Jan 02, 2020 99.67 100.25 99.48 100.23 2,555,134 +0.57(+0.57%)
Dec 31, 2019 99.36 99.77 99.12 99.66 1,694,000 +0.10(+0.10%)
Dec 30, 2019 99.86 100.23 99.32 99.56 1,694,634 -0.40(-0.40%)
Dec 27, 2019 100.00 100.19 99.64 99.96 1,308,500 +0.56(+0.56%)
Dec 26, 2019 98.90 99.42 98.80 99.40 1,179,608 +0.50(+0.51%)
Dec 24, 2019 98.55 99.14 98.35 98.90 678,900 +0.55(+0.56%)
Dec 23, 2019 97.55 98.44 97.23 98.35 1,831,644 +1.11(+1.14%)
Dec 20, 2019 97.83 98.04 96.77 97.24 4,825,200 +0.34(+0.35%)
Dec 19, 2019 96.50 96.97 96.20 96.90 2,029,409 +0.40(+0.41%)
Dec 18, 2019 95.22 96.52 95.13 96.50 2,170,617 +1.48(+1.56%)
Dec 17, 2019 94.22 95.20 93.85 95.02 2,213,051 +0.98(+1.04%)
Dec 16, 2019 93.73 94.51 93.08 94.04 1,891,735 +0.89(+0.96%)
Dec 13, 2019 92.94 93.40 91.93 93.15 1,758,000 -0.21(-0.22%)
Dec 12, 2019 91.94 93.58 91.59 93.36 2,468,375 +1.70(+1.85%)
Dec 11, 2019 91.30 92.00 90.64 91.66 2,933,478 +1.39(+1.54%)
Dec 10, 2019 90.17 91.38 90.17 90.27 1,956,948 -0.58(-0.64%)
Dec 09, 2019 89.84 90.98 89.57 90.85 1,603,380 +0.43(+0.48%)
Dec 06, 2019 89.80 90.79 89.68 90.42 1,603,600 +1.23(+1.38%)
Dec 05, 2019 88.60 89.34 88.27 89.19 1,080,040 +1.15(+1.31%)
Dec 04, 2019 86.37 88.32 86.30 88.04 1,309,634 +2.05(+2.38%)
Dec 03, 2019 87.07 87.07 85.49 85.99 2,016,414 -2.00(-2.27%)
Dec 02, 2019 88.84 88.84 87.29 87.99 1,663,682 -0.55(-0.62%)
Nov 29, 2019 88.90 89.28 88.17 88.54 706,500 -0.51(-0.57%)
Nov 27, 2019 88.00 89.18 87.99 89.05 1,516,900 +1.40(+1.60%)
Nov 26, 2019 86.28 87.86 85.73 87.65 3,464,485 +1.10(+1.27%)
Nov 25, 2019 87.33 87.34 86.09 86.55 2,026,549 +0.04(+0.05%)
Nov 22, 2019 85.29 86.62 84.84 86.51 1,390,600 +1.71(+2.02%)
Nov 21, 2019 85.59 85.93 84.78 84.80 1,479,615 -0.70(-0.82%)
Nov 20, 2019 86.57 86.57 85.25 85.50 1,253,367 -0.83(-0.96%)
Nov 19, 2019 86.96 87.25 85.61 86.33 2,003,503 -0.91(-1.04%)
Nov 18, 2019 86.65 87.58 86.54 87.24 2,417,450 +0.36(+0.41%)
Nov 15, 2019 86.39 87.01 85.77 86.88 1,557,500 +1.04(+1.21%)
Nov 14, 2019 85.62 86.71 85.42 85.84 1,694,849 +0.08(+0.09%)
Nov 13, 2019 84.79 86.02 83.91 85.76 2,108,232 +1.04(+1.23%)
Nov 12, 2019 86.40 86.76 84.56 84.72 2,414,463 -1.68(-1.94%)
Nov 11, 2019 86.32 86.87 86.12 86.40 1,726,324 -0.67(-0.77%)
Nov 08, 2019 86.19 87.09 86.15 87.07 1,682,000 +0.66(+0.76%)
Nov 07, 2019 86.89 88.33 86.26 86.41 2,335,594 +0.30(+0.35%)
Nov 06, 2019 86.34 86.57 85.32 86.11 2,359,880 -0.09(-0.10%)
Nov 05, 2019 84.84 86.39 84.60 86.20 3,066,704 +1.40(+1.65%)
Nov 04, 2019 83.56 84.99 83.33 84.80 2,954,618 +1.91(+2.30%)
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.
 
bottom clear