Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 99.45 102.19 97.96 101.35 4,586,472 +1.80(+1.81%)
Jun 29, 2020 96.92 99.64 94.22 99.55 3,955,680 +3.78(+3.95%)
Jun 26, 2020 99.98 101.14 93.81 95.77 11,696,800 -3.76(-3.78%)
Jun 25, 2020 98.80 99.67 95.02 99.52 4,168,036 +0.95(+0.96%)
Jun 24, 2020 101.44 102.93 96.75 98.58 4,059,028 -3.15(-3.10%)
Jun 23, 2020 101.84 103.64 101.25 101.72 2,950,452 +0.14(+0.14%)
Jun 22, 2020 103.76 103.87 101.19 101.58 3,402,796 -0.76(-0.74%)
Jun 19, 2020 101.29 103.06 100.78 102.34 6,790,400 +1.86(+1.85%)
Jun 18, 2020 101.28 101.85 99.78 100.48 2,978,576 -0.32(-0.31%)
Jun 17, 2020 99.63 101.83 98.92 100.80 4,573,416 +2.55(+2.59%)
Jun 16, 2020 100.50 100.84 96.57 98.25 4,916,832 -1.44(-1.44%)
Jun 15, 2020 90.75 99.89 89.67 99.69 6,767,016 +7.13(+7.70%)
Jun 12, 2020 92.15 96.47 90.74 92.56 5,254,000 +1.88(+2.07%)
Jun 11, 2020 94.50 95.39 90.23 90.68 5,177,396 -5.62(-5.83%)
Jun 10, 2020 96.31 96.93 92.97 96.29 4,282,524 +1.17(+1.23%)
Jun 09, 2020 93.25 97.33 93.25 95.12 6,548,456 +2.97(+3.22%)
Jun 08, 2020 90.56 92.56 88.07 92.16 5,318,100 +1.03(+1.13%)
Jun 05, 2020 85.01 91.85 84.00 91.12 8,621,200 +4.91(+5.70%)
Jun 04, 2020 90.92 91.21 85.08 86.21 8,407,684 -5.25(-5.74%)
Jun 03, 2020 93.50 94.19 90.01 91.47 4,508,816 -2.47(-2.63%)
Jun 02, 2020 94.00 95.19 92.10 93.94 3,030,896 -0.74(-0.78%)
Jun 01, 2020 95.62 95.97 93.03 94.67 3,109,896 +0.10(+0.10%)
May 29, 2020 91.87 94.77 91.00 94.58 5,297,600 +4.12(+4.55%)
May 28, 2020 90.16 94.67 89.91 90.46 6,292,280 +0.55(+0.61%)
May 27, 2020 95.05 95.05 84.06 89.91 11,750,740 -5.54(-5.80%)
May 26, 2020 102.12 102.94 95.02 95.45 6,439,424 -5.86(-5.79%)
May 22, 2020 99.19 101.39 96.78 101.31 2,915,600 +1.47(+1.47%)
May 21, 2020 99.83 100.80 97.71 99.84 3,317,136 -0.15(-0.15%)
May 20, 2020 102.45 102.75 98.78 99.99 4,648,056 -1.15(-1.14%)
May 19, 2020 102.98 104.52 99.92 101.14 5,813,000 -2.47(-2.38%)
May 18, 2020 106.25 107.15 103.31 103.61 4,483,904 -0.82(-0.79%)
May 15, 2020 99.76 104.75 99.21 104.43 4,948,800 +3.67(+3.64%)
May 14, 2020 100.39 102.18 99.18 100.76 6,081,156 -1.04(-1.02%)
May 13, 2020 103.23 103.63 100.50 101.80 8,064,484 -0.90(-0.88%)
May 12, 2020 105.38 105.44 102.53 102.70 12,265,460 -2.64(-2.51%)
May 11, 2020 101.01 107.00 100.90 105.34 94,681,200 +3.97(+3.91%)
May 08, 2020 101.78 103.66 99.55 101.38 14,541,600 +0.28(+0.28%)
May 07, 2020 97.96 102.12 97.25 101.09 15,352,716 +9.46(+10.32%)
May 06, 2020 92.81 95.34 91.38 91.63 5,254,260 +0.56(+0.61%)
May 05, 2020 89.99 93.60 87.77 91.07 5,600,520 +2.94(+3.34%)
May 04, 2020 85.77 88.21 84.86 88.13 4,112,432 +2.75(+3.22%)
May 01, 2020 82.75 85.82 82.10 85.38 4,036,000 +1.58(+1.89%)
Apr 30, 2020 85.75 87.74 83.75 83.80 5,654,244 -2.57(-2.97%)
Apr 29, 2020 85.00 86.55 82.09 86.37 8,519,468 +7.99(+10.19%)
Apr 28, 2020 83.75 84.50 78.04 78.38 7,277,468 -5.38(-6.42%)
Apr 27, 2020 85.89 86.14 82.50 83.76 6,520,736 +0.65(+0.79%)
Apr 24, 2020 81.86 83.57 81.12 83.11 4,242,000 +2.60(+3.23%)
Apr 23, 2020 79.64 82.22 79.28 80.51 3,442,356 +0.52(+0.65%)
Apr 22, 2020 77.87 80.89 77.83 79.99 2,858,636 +2.89(+3.75%)
Apr 21, 2020 80.10 80.73 76.75 77.10 5,571,644 -3.72(-4.60%)
Apr 20, 2020 80.72 82.13 79.00 80.82 5,177,032 -0.03(-0.04%)
Apr 17, 2020 77.72 82.40 75.83 80.85 15,599,600 +4.28(+5.59%)
Apr 16, 2020 73.75 77.27 73.75 76.57 6,234,420 +3.64(+5.00%)
Apr 15, 2020 69.72 75.00 69.41 72.92 5,066,876 +2.75(+3.93%)
Apr 14, 2020 69.20 71.31 68.51 70.17 5,362,740 +1.85(+2.71%)
Apr 13, 2020 69.97 71.45 67.53 68.31 4,760,196 -0.50(-0.73%)
Apr 09, 2020 64.99 69.15 64.65 68.82 4,666,400 +4.31(+6.69%)
Apr 08, 2020 63.84 65.10 62.56 64.50 4,570,804 +1.82(+2.91%)
Apr 07, 2020 68.24 70.00 62.50 62.68 5,382,404 -4.65(-6.91%)
Apr 06, 2020 68.09 68.09 65.25 67.33 10,063,372 +2.14(+3.28%)
Apr 03, 2020 65.91 68.12 64.27 65.19 4,325,200 -1.41(-2.11%)
Apr 02, 2020 62.50 67.74 62.50 66.59 4,553,984 +2.89(+4.54%)
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.