Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.62 80.34 77.44 77.94 2,711,690 -1.41(-1.78%)
Mar 30, 2020 75.93 79.43 75.84 79.35 3,272,196 +4.13(+5.49%)
Mar 27, 2020 77.35 77.75 74.96 75.22 2,934,000 -5.06(-6.30%)
Mar 26, 2020 75.27 80.41 74.03 80.28 4,147,854 +5.26(+7.01%)
Mar 25, 2020 75.91 78.28 74.07 75.02 3,476,739 -1.89(-2.46%)
Mar 24, 2020 75.52 76.94 73.78 76.91 4,999,824 +4.91(+6.82%)
Mar 23, 2020 72.41 74.88 71.11 72.00 4,359,105 +0.14(+0.19%)
Mar 20, 2020 77.59 79.03 71.77 71.86 4,323,800 -3.60(-4.77%)
Mar 19, 2020 72.68 79.99 71.53 75.46 3,652,291 +1.05(+1.41%)
Mar 18, 2020 72.37 80.16 71.31 74.41 5,198,391 -3.41(-4.38%)
Mar 17, 2020 71.96 78.30 68.02 77.82 5,774,171 +7.99(+11.44%)
Mar 16, 2020 68.98 74.76 68.00 69.83 4,757,980 -6.71(-8.77%)
Mar 13, 2020 71.82 76.78 68.42 76.54 6,500,900 +7.56(+10.96%)
Mar 12, 2020 70.00 73.17 67.68 68.98 7,661,480 -4.69(-6.37%)
Mar 11, 2020 75.40 76.36 72.92 73.67 3,438,050 -3.94(-5.08%)
Mar 10, 2020 76.71 77.64 73.72 77.61 3,726,505 +3.93(+5.33%)
Mar 09, 2020 73.27 79.22 73.14 73.68 4,966,393 -6.18(-7.74%)
Mar 06, 2020 78.88 80.48 78.28 79.86 3,345,000 -1.20(-1.48%)
Mar 05, 2020 81.28 83.06 80.61 81.06 2,889,344 -2.37(-2.84%)
Mar 04, 2020 82.91 83.73 80.79 83.43 4,344,252 +1.63(+1.99%)
Mar 03, 2020 83.50 86.10 81.10 81.80 4,744,206 -2.81(-3.32%)
Mar 02, 2020 83.46 84.71 81.84 84.61 4,360,134 +1.12(+1.34%)
Feb 28, 2020 76.88 83.84 76.52 83.49 6,094,600 +4.00(+5.03%)
Feb 27, 2020 80.47 82.52 79.43 79.49 4,634,870 -3.11(-3.77%)
Feb 26, 2020 84.35 85.03 82.26 82.60 3,489,029 -1.28(-1.53%)
Feb 25, 2020 85.87 86.08 82.85 83.88 4,274,151 -1.30(-1.53%)
Feb 24, 2020 84.70 86.38 83.90 85.18 3,220,657 -2.54(-2.90%)
Feb 21, 2020 89.14 89.41 87.20 87.72 2,353,800 -2.07(-2.31%)
Feb 20, 2020 90.56 91.20 89.13 89.79 1,742,238 -0.92(-1.01%)
Feb 19, 2020 90.38 91.14 90.03 90.71 2,466,191 +1.47(+1.65%)
Feb 18, 2020 88.61 89.81 88.09 89.24 2,042,388 -0.93(-1.03%)
Feb 14, 2020 90.95 91.45 89.82 90.17 2,433,100 -0.24(-0.27%)
Feb 13, 2020 90.05 91.05 88.89 90.41 3,336,284 -0.76(-0.83%)
Feb 12, 2020 91.00 92.24 90.50 91.17 4,200,787 +0.88(+0.97%)
Feb 11, 2020 87.76 90.39 87.70 90.29 4,773,966 +3.87(+4.48%)
Feb 10, 2020 85.00 86.47 84.65 86.42 2,982,690 +0.80(+0.93%)
Feb 07, 2020 86.91 87.00 85.55 85.62 3,353,600 -2.10(-2.39%)
Feb 06, 2020 88.80 89.04 87.40 87.72 2,776,816 -0.51(-0.58%)
Feb 05, 2020 87.36 88.52 86.63 88.23 3,476,975 +2.45(+2.86%)
Feb 04, 2020 86.91 87.71 85.61 85.78 3,272,704 +0.73(+0.86%)
Feb 03, 2020 84.70 85.25 83.67 85.05 4,640,596 +0.57(+0.67%)
Jan 31, 2020 86.41 86.58 84.22 84.48 5,043,400 -2.72(-3.12%)
Jan 30, 2020 87.03 88.64 84.75 87.20 6,935,595 -0.86(-0.98%)
Jan 29, 2020 91.50 91.74 88.02 88.06 17,107,016 -10.55(-10.70%)
Jan 28, 2020 97.89 99.35 97.31 98.61 5,287,669 +1.86(+1.92%)
Jan 27, 2020 98.44 98.47 96.23 96.75 4,060,309 -4.05(-4.02%)
Jan 24, 2020 103.00 103.06 99.89 100.80 3,110,800 -1.61(-1.57%)
Jan 23, 2020 101.41 102.53 99.50 102.41 2,919,048 +1.12(+1.11%)
Jan 22, 2020 102.29 103.74 101.07 101.29 3,025,190 -0.36(-0.35%)
Jan 21, 2020 102.60 102.64 100.81 101.65 3,357,421 -1.24(-1.21%)
Jan 17, 2020 101.89 103.29 101.76 102.89 3,974,000 +1.53(+1.51%)
Jan 16, 2020 98.82 101.40 98.54 101.36 3,029,407 +2.53(+2.56%)
Jan 15, 2020 99.50 99.86 97.90 98.83 2,644,902 -0.78(-0.78%)
Jan 14, 2020 99.19 99.96 99.08 99.61 2,654,491 +0.66(+0.67%)
Jan 13, 2020 100.00 100.48 98.75 98.95 3,608,850 -0.52(-0.52%)
Jan 10, 2020 100.51 101.16 99.21 99.47 4,509,700 -2.04(-2.01%)
Jan 09, 2020 100.15 101.86 100.01 101.51 3,107,449 +2.33(+2.35%)
Jan 08, 2020 99.36 100.00 98.51 99.18 2,172,855 -0.28(-0.28%)
Jan 07, 2020 98.22 100.15 97.44 99.46 3,049,955 +2.22(+2.28%)
Jan 06, 2020 97.84 98.36 96.89 97.24 2,832,674 -2.07(-2.08%)
Jan 03, 2020 100.55 101.06 99.10 99.31 3,522,700 -2.34(-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.