Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 93.87 96.12 93.52 95.88 9,269,657 +2.13(+2.27%)
Jun 29, 2020 91.62 93.87 91.62 93.75 9,841,184 +2.15(+2.35%)
Jun 26, 2020 96.32 96.59 91.50 91.59 25,482,994 -7.56(-7.62%)
Jun 25, 2020 97.03 99.43 96.61 99.15 11,744,888 +1.29(+1.32%)
Jun 24, 2020 98.70 99.59 95.92 97.86 8,797,107 -1.80(-1.81%)
Jun 23, 2020 98.91 99.96 98.48 99.66 6,642,851 +2.36(+2.42%)
Jun 22, 2020 94.70 97.33 93.89 97.31 7,070,802 +3.65(+3.89%)
Jun 19, 2020 97.76 97.77 93.66 93.66 10,536,195 -2.61(-2.71%)
Jun 18, 2020 96.50 97.22 95.68 96.27 4,491,003 -0.74(-0.77%)
Jun 17, 2020 96.81 98.02 96.70 97.01 3,482,081 +0.17(+0.17%)
Jun 16, 2020 99.01 99.10 95.56 96.85 6,192,012 +1.17(+1.23%)
Jun 15, 2020 91.82 95.91 91.37 95.67 8,841,516 +1.38(+1.46%)
Jun 12, 2020 95.63 95.63 92.64 94.29 7,584,306 +1.23(+1.32%)
Jun 11, 2020 96.20 96.80 92.78 93.06 11,223,881 -6.80(-6.81%)
Jun 10, 2020 100.72 100.86 99.46 99.86 5,311,657 -0.50(-0.50%)
Jun 09, 2020 100.54 101.47 100.16 100.36 5,507,498 -1.62(-1.59%)
Jun 08, 2020 100.77 101.99 100.44 101.98 6,304,154 +1.55(+1.54%)
Jun 05, 2020 101.70 102.37 99.86 100.44 8,553,066 +1.40(+1.41%)
Jun 04, 2020 101.36 101.60 98.24 99.04 8,973,743 -2.77(-2.72%)
Jun 03, 2020 99.02 102.23 98.88 101.80 5,997,835 +3.30(+3.35%)
Jun 02, 2020 97.22 98.65 96.63 98.51 11,042,493 +1.17(+1.21%)
Jun 01, 2020 96.22 97.57 95.72 97.33 4,396,660 +0.94(+0.97%)
May 29, 2020 96.01 97.05 94.78 96.40 10,567,386 +0.36(+0.37%)
May 28, 2020 97.63 98.21 95.83 96.04 7,444,734 -1.38(-1.41%)
May 27, 2020 95.71 97.53 95.22 97.41 8,113,078 +3.17(+3.36%)
May 26, 2020 93.62 95.03 92.94 94.24 7,366,168 +2.80(+3.06%)
May 22, 2020 92.10 92.32 91.06 91.45 4,151,566 -0.50(-0.54%)
May 21, 2020 90.60 92.06 90.10 91.94 7,693,312 +1.28(+1.41%)
May 20, 2020 90.91 91.55 90.42 90.66 6,506,664 +1.40(+1.57%)
May 19, 2020 88.62 91.51 88.59 89.26 6,677,342 +0.46(+0.52%)
May 18, 2020 88.27 89.35 87.67 88.80 8,734,300 +3.95(+4.66%)
May 15, 2020 83.15 85.09 82.79 84.85 9,395,898 +0.43(+0.51%)
May 14, 2020 82.91 84.45 82.04 84.42 7,618,640 +0.52(+0.62%)
May 13, 2020 85.23 85.58 83.11 83.91 6,906,871 -2.18(-2.54%)
May 12, 2020 89.28 89.42 85.98 86.09 5,762,252 -2.60(-2.94%)
May 11, 2020 87.25 89.17 86.95 88.69 5,061,608 +0.46(+0.52%)
May 08, 2020 87.89 88.41 87.38 88.24 5,627,655 +1.85(+2.15%)
May 07, 2020 87.20 88.02 86.21 86.38 4,681,385 +0.12(+0.14%)
May 06, 2020 85.89 86.51 85.28 86.27 7,527,122 +1.21(+1.42%)
May 05, 2020 84.41 86.35 83.92 85.06 6,480,779 +1.41(+1.69%)
May 04, 2020 82.60 83.69 82.24 83.64 6,508,873 +0.20(+0.25%)
May 01, 2020 83.56 83.99 82.72 83.44 6,306,238 -1.60(-1.88%)
Apr 30, 2020 84.86 85.84 84.37 85.04 9,606,490 -0.87(-1.01%)
Apr 29, 2020 87.79 89.14 85.67 85.90 9,696,477 -0.71(-0.82%)
Apr 28, 2020 88.32 88.48 86.45 86.62 5,274,877 -0.56(-0.64%)
Apr 27, 2020 86.21 87.66 85.16 87.17 7,048,528 +0.98(+1.13%)
Apr 24, 2020 86.70 86.93 85.49 86.20 4,562,263 +0.99(+1.17%)
Apr 23, 2020 86.75 87.33 85.11 85.20 5,478,064 -1.39(-1.60%)
Apr 22, 2020 84.84 87.24 84.30 86.59 6,626,098 +3.48(+4.19%)
Apr 21, 2020 83.88 84.76 83.00 83.11 6,763,141 -2.63(-3.07%)
Apr 20, 2020 86.26 87.24 85.37 85.74 7,426,839 -1.96(-2.24%)
Apr 17, 2020 86.81 88.03 86.19 87.70 8,315,742 +3.52(+4.18%)
Apr 16, 2020 83.33 84.40 82.47 84.18 9,607,208 +1.23(+1.48%)
Apr 15, 2020 82.78 83.77 81.65 82.95 8,256,304 -2.37(-2.78%)
Apr 14, 2020 83.84 85.61 83.38 85.32 6,558,313 +2.94(+3.56%)
Apr 13, 2020 83.69 83.88 82.07 82.38 5,205,800 -2.27(-2.68%)
Apr 09, 2020 84.56 85.24 83.07 84.66 7,969,838 +1.45(+1.75%)
Apr 08, 2020 82.62 83.66 81.55 83.20 6,809,590 +1.11(+1.35%)
Apr 07, 2020 86.52 86.69 81.96 82.09 10,731,416 -0.46(-0.56%)
Apr 06, 2020 79.90 82.95 79.21 82.55 11,548,522 +5.63(+7.32%)
Apr 03, 2020 77.41 77.83 75.99 76.92 8,690,454 -1.25(-1.60%)
Apr 02, 2020 77.06 79.59 75.26 78.17 13,052,312 +0.89(+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.