Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1578 1596 1575 1593 0 +5.50(+0.35%)
Jan 30, 2020 1588 0 +12.10(+0.77%)
Jan 29, 2020 1577 1577 1575 1576 0 +7.10(+0.45%)
Jan 28, 2020 1566 1569 1565 1569 0 -11.20(-0.71%)
Jan 27, 2020 1581 1581 1580 1580 0 -3.70(-0.23%)
Jan 26, 2020 1580 1588 1579 1584 0 +12.30(+0.78%)
Jan 24, 2020 1563 1576 1556 1571 0 -0.60(-0.04%)
Jan 23, 2020 1572 0 +11.70(+0.75%)
Jan 22, 2020 1559 1561 1558 1560 0 +3.40(+0.22%)
Jan 21, 2020 1559 1560 1557 1557 0 -3.70(-0.24%)
Jan 20, 2020 1557 1563 1556 1560 0 +3.20(+0.21%)
Jan 19, 2020 1557 1559 1556 1557 0 +0.00(+0.00%)
Jan 17, 2020 1553 1561 1549 1557 0 -3.00(-0.19%)
Jan 16, 2020 1560 0 +4.80(+0.31%)
Jan 15, 2020 1557 1557 1555 1556 0 +8.00(+0.52%)
Jan 14, 2020 1547 1548 1546 1548 0 -1.40(-0.09%)
Jan 13, 2020 1549 1550 1548 1549 0 -10.90(-0.70%)
Jan 12, 2020 1563 1563 1560 1560 0 -3.40(-0.22%)
Jan 10, 2020 1553 1564 1547 1563 0 +3.10(+0.20%)
Jan 09, 2020 1560 0 +2.60(+0.17%)
Jan 08, 2020 1558 1558 1556 1558 0 -21.50(-1.36%)
Jan 07, 2020 1579 1581 1576 1579 0 +12.40(+0.79%)
Jan 06, 2020 1567 1568 1566 1567 0 -13.90(-0.88%)
Jan 05, 2020 1563 1591 1562 1580 0 +25.30(+1.63%)
Jan 03, 2020 1532 1557 1530 1555 0 +2.80(+0.18%)
Jan 02, 2020 1552 0 +30.00(+1.97%)
Jan 01, 2020 1521 1524 1520 1522 0 +2.40(+0.16%)
Dec 31, 2019 1518 1529 1518 1520 0 -3.10(-0.20%)
Dec 30, 2019 1523 0 +7.70(+0.51%)
Dec 29, 2019 1516 1516 1515 1515 0 -0.20(-0.01%)
Dec 27, 2019 1516 1520 1512 1516 0 -2.50(-0.16%)
Dec 26, 2019 1518 0 +15.70(+1.04%)
Dec 25, 2019 1504 1505 1502 1502 0 -2.00(-0.13%)
Dec 24, 2019 1490 1505 1488 1504 0 -0.40(-0.03%)
Dec 23, 2019 1505 0 +23.40(+1.58%)
Dec 22, 2019 1482 1482 1481 1481 0 -1.00(-0.07%)
Dec 20, 2019 1483 1485 1480 1482 0 +1.50(+0.10%)
Dec 19, 2019 1481 0 +1.10(+0.07%)
Dec 18, 2019 1479 1480 1479 1480 0 -0.50(-0.03%)
Dec 17, 2019 1480 1481 1480 1480 0 +0.50(+0.03%)
Dec 16, 2019 1481 1481 1480 1480 0 +0.90(+0.06%)
Dec 15, 2019 1480 1481 1479 1479 0 -1.40(-0.09%)
Dec 13, 2019 1471 1482 1466 1480 0 -0.90(-0.06%)
Dec 12, 2019 1481 0 +2.00(+0.14%)
Dec 11, 2019 1479 1480 1479 1479 0 +10.80(+0.74%)
Dec 10, 2019 1468 1469 1468 1468 0 +2.10(+0.14%)
Dec 09, 2019 1466 1466 1466 1466 0 +2.60(+0.18%)
Dec 08, 2019 1464 1464 1463 1464 0 -0.80(-0.05%)
Dec 06, 2019 1481 1485 1463 1464 0 -0.60(-0.04%)
Dec 05, 2019 1465 0 -15.30(-1.03%)
Dec 04, 2019 1480 1480 1480 1480 0 -2.10(-0.14%)
Dec 03, 2019 1483 1483 1482 1482 0 +14.80(+1.01%)
Dec 02, 2019 1468 1468 1467 1468 0 -0.70(-0.05%)
Dec 01, 2019 1470 1471 1468 1468 0 -2.00(-0.14%)
Nov 29, 2019 1461 1473 1459 1470 0 -2.30(-0.16%)
Nov 28, 2019 1473 0 +16.50(+1.13%)
Nov 27, 2019 1454 1456 1454 1456 0 -5.30(-0.36%)
Nov 26, 2019 1461 1462 1461 1462 0 +7.10(+0.49%)
Nov 25, 2019 1455 1455 1454 1454 0 -5.50(-0.38%)
Nov 24, 2019 1461 1461 1460 1460 0 -1.60(-0.11%)
Nov 22, 2019 1464 1473 1461 1462 0 -2.10(-0.14%)
Nov 21, 2019 1464 0 -11.60(-0.79%)
Nov 20, 2019 1475 1476 1474 1475 0 +0.20(+0.01%)
Nov 19, 2019 1473 1475 1473 1475 0 +3.90(+0.27%)
Nov 18, 2019 1472 1472 1471 1471 0 +2.50(+0.17%)
Nov 17, 2019 1468 1469 1468 1469 0 -0.10(-0.01%)
Nov 15, 2019 1472 1472 1463 1469 0 +0.20(+0.01%)
Nov 14, 2019 1468 0 +3.60(+0.25%)
Nov 13, 2019 1464 1465 1464 1465 0 +6.70(+0.46%)
Nov 12, 2019 1456 1459 1456 1458 0 +2.00(+0.14%)
Nov 11, 2019 1456 1456 1456 1456 0 -5.20(-0.36%)
Nov 10, 2019 1460 1462 1460 1461 0 +1.60(+0.11%)
Nov 08, 2019 1469 1474 1457 1460 0 -3.10(-0.21%)
Nov 07, 2019 1463 0 -29.20(-1.96%)
Nov 06, 2019 1492 1492 1491 1492 0 +5.90(+0.40%)
Nov 05, 2019 1484 1486 1484 1486 0 -25.40(-1.68%)
Nov 04, 2019 1512 1512 1511 1512 0 -3.40(-0.22%)
Nov 03, 2019 1516 1516 1515 1515 0 -1.70(-0.11%)
Nov 02, 2019 1515 1519 1505 1517 0 +0.00(+0.00%)
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.