Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.40 94.62 92.05 94.37 9,417,343 +2.10(+2.27%)
Jun 29, 2020 90.19 92.40 90.19 92.28 9,997,975 +2.12(+2.35%)
Jun 26, 2020 94.81 95.08 90.06 90.16 25,888,994 -7.44(-7.62%)
Jun 25, 2020 95.51 97.87 95.10 97.60 11,932,010 +1.27(+1.32%)
Jun 24, 2020 97.16 98.03 94.41 96.33 8,937,265 -1.77(-1.81%)
Jun 23, 2020 97.36 98.39 96.93 98.10 6,748,686 +2.32(+2.42%)
Jun 22, 2020 93.22 95.81 92.42 95.78 7,183,455 +3.59(+3.89%)
Jun 19, 2020 96.22 96.23 92.19 92.19 10,704,060 -2.57(-2.71%)
Jun 18, 2020 94.99 95.69 94.18 94.76 4,562,555 -0.73(-0.77%)
Jun 17, 2020 95.29 96.48 95.18 95.49 3,537,558 +0.16(+0.17%)
Jun 16, 2020 97.45 97.54 94.06 95.33 6,290,664 +1.15(+1.23%)
Jun 15, 2020 90.38 94.40 89.94 94.17 8,982,381 +1.36(+1.46%)
Jun 12, 2020 94.13 94.13 91.19 92.82 7,705,140 +1.21(+1.32%)
Jun 11, 2020 94.69 95.28 91.32 91.60 11,402,702 -6.69(-6.81%)
Jun 10, 2020 99.14 99.28 97.90 98.29 5,396,284 -0.49(-0.50%)
Jun 09, 2020 98.97 99.88 98.59 98.78 5,595,244 -1.60(-1.59%)
Jun 08, 2020 99.19 100.39 98.86 100.38 6,404,593 +1.52(+1.54%)
Jun 05, 2020 100.10 100.77 98.30 98.86 8,689,335 +1.38(+1.41%)
Jun 04, 2020 99.77 100.00 96.70 97.48 9,116,715 -2.72(-2.72%)
Jun 03, 2020 97.46 100.63 97.33 100.21 6,093,394 +3.24(+3.34%)
Jun 02, 2020 95.69 97.10 95.12 96.96 11,218,424 +1.16(+1.21%)
Jun 01, 2020 94.71 96.04 94.22 95.81 4,466,708 +0.92(+0.97%)
May 29, 2020 94.51 95.53 93.30 94.88 10,735,748 +0.35(+0.37%)
May 28, 2020 96.10 96.67 94.33 94.53 7,563,345 -1.35(-1.41%)
May 27, 2020 94.21 96.00 93.73 95.89 8,242,337 +3.12(+3.36%)
May 26, 2020 92.15 93.54 91.48 92.77 7,483,527 +2.76(+3.06%)
May 22, 2020 90.65 90.88 89.63 90.01 4,217,709 -0.49(-0.54%)
May 21, 2020 89.18 90.62 88.69 90.50 7,815,884 +1.26(+1.41%)
May 20, 2020 89.48 90.12 89.00 89.24 6,610,329 +1.38(+1.57%)
May 19, 2020 87.23 90.08 87.20 87.86 6,783,726 +0.45(+0.52%)
May 18, 2020 86.88 87.95 86.30 87.41 8,873,457 +3.89(+4.66%)
May 15, 2020 81.85 83.75 81.49 83.52 9,545,595 +0.42(+0.51%)
May 14, 2020 81.61 83.13 80.76 83.10 7,740,021 +0.51(+0.62%)
May 13, 2020 83.90 84.24 81.80 82.59 7,016,912 -2.15(-2.54%)
May 12, 2020 87.88 88.01 84.63 84.74 5,854,058 -2.56(-2.94%)
May 11, 2020 85.88 87.77 85.58 87.30 5,142,250 +0.45(+0.52%)
May 08, 2020 86.52 87.03 86.01 86.85 5,717,316 +1.82(+2.15%)
May 07, 2020 85.83 86.64 84.86 85.03 4,755,970 +0.12(+0.14%)
May 06, 2020 84.54 85.15 83.94 84.91 7,647,045 +1.19(+1.42%)
May 05, 2020 83.09 85.00 82.60 83.72 6,584,032 +1.39(+1.69%)
May 04, 2020 81.30 82.38 80.95 82.33 6,612,573 +0.20(+0.25%)
May 01, 2020 82.25 82.67 81.43 82.13 6,406,710 -1.57(-1.88%)
Apr 30, 2020 83.53 84.49 83.05 83.70 9,759,542 -0.85(-1.01%)
Apr 29, 2020 86.41 87.75 84.33 84.56 9,850,963 -0.70(-0.82%)
Apr 28, 2020 86.94 87.09 85.10 85.26 5,358,918 -0.55(-0.64%)
Apr 27, 2020 84.86 86.29 83.83 85.81 7,160,827 +0.96(+1.13%)
Apr 24, 2020 85.34 85.57 84.15 84.85 4,634,949 +0.98(+1.17%)
Apr 23, 2020 85.39 85.96 83.78 83.87 5,565,341 -1.36(-1.60%)
Apr 22, 2020 83.51 85.87 82.97 85.23 6,731,666 +3.43(+4.19%)
Apr 21, 2020 82.56 83.43 81.70 81.80 6,870,893 -2.59(-3.07%)
Apr 20, 2020 84.90 85.87 84.03 84.39 7,545,165 -1.93(-2.24%)
Apr 17, 2020 85.45 86.65 84.84 86.32 8,448,230 +3.47(+4.18%)
Apr 16, 2020 82.02 83.08 81.18 82.86 9,760,271 +1.21(+1.48%)
Apr 15, 2020 81.49 82.45 80.37 81.65 8,387,844 -2.33(-2.78%)
Apr 14, 2020 82.52 84.27 82.07 83.98 6,662,801 +2.89(+3.56%)
Apr 13, 2020 82.38 82.56 80.78 81.09 5,288,740 -2.24(-2.68%)
Apr 09, 2020 83.23 83.90 81.76 83.33 8,096,815 +1.43(+1.75%)
Apr 08, 2020 81.32 82.35 80.28 81.90 6,918,082 +1.09(+1.35%)
Apr 07, 2020 85.16 85.33 80.68 80.80 10,902,391 -0.45(-0.56%)
Apr 06, 2020 78.64 81.65 77.97 81.25 11,732,515 +5.54(+7.32%)
Apr 03, 2020 76.19 76.61 74.80 75.71 8,828,912 -1.23(-1.60%)
Apr 02, 2020 75.85 78.35 74.08 76.94 13,260,264 +0.87(+1.15%)
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.