Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 95.68 99.40 94.21 98.39 9,279,214 +6.43(+6.99%)
Jun 29, 2020 91.30 92.00 90.71 91.96 2,262,208 +0.94(+1.03%)
Jun 26, 2020 91.93 92.58 90.41 91.02 3,279,000 -2.27(-2.43%)
Jun 25, 2020 92.65 93.55 91.00 93.29 2,178,476 +0.40(+0.43%)
Jun 24, 2020 94.50 94.85 92.60 92.89 2,541,547 -2.36(-2.48%)
Jun 23, 2020 95.19 96.69 95.19 95.25 1,981,231 +0.76(+0.80%)
Jun 22, 2020 94.53 95.07 93.10 94.49 2,517,223 -0.99(-1.04%)
Jun 19, 2020 94.78 95.48 92.39 95.48 6,354,300 +2.01(+2.15%)
Jun 18, 2020 92.97 94.03 92.64 93.47 1,852,889 -0.03(-0.03%)
Jun 17, 2020 93.84 94.17 93.08 93.50 1,878,807 +0.02(+0.02%)
Jun 16, 2020 93.76 95.91 92.43 93.48 3,183,598 +2.85(+3.14%)
Jun 15, 2020 88.87 91.00 88.08 90.63 2,748,206 -0.07(-0.08%)
Jun 12, 2020 91.43 92.91 88.93 90.70 2,617,500 +0.96(+1.07%)
Jun 11, 2020 93.38 93.38 89.68 89.74 3,357,164 -5.56(-5.83%)
Jun 10, 2020 96.15 96.20 94.50 95.30 2,008,171 -0.53(-0.55%)
Jun 09, 2020 95.77 96.32 94.62 95.83 1,646,954 -0.71(-0.74%)
Jun 08, 2020 96.42 97.13 95.64 96.54 2,036,893 +0.34(+0.35%)
Jun 05, 2020 96.82 98.17 95.81 96.20 3,193,200 +0.52(+0.54%)
Jun 04, 2020 95.00 96.60 94.21 95.68 1,831,879 +0.29(+0.30%)
Jun 03, 2020 93.95 96.00 93.62 95.39 2,865,065 +2.29(+2.46%)
Jun 02, 2020 90.73 93.18 89.85 93.10 2,460,624 +2.25(+2.48%)
Jun 01, 2020 91.69 91.94 90.11 90.85 1,826,734 -1.10(-1.20%)
May 29, 2020 89.16 92.28 88.90 91.95 2,986,600 +2.80(+3.14%)
May 28, 2020 90.26 90.99 88.48 89.15 2,220,733 -1.89(-2.08%)
May 27, 2020 88.13 91.15 87.98 91.04 2,640,310 +2.71(+3.07%)
May 26, 2020 88.00 89.60 87.79 88.33 2,485,589 +1.74(+2.01%)
May 22, 2020 86.95 86.99 85.64 86.59 1,903,500 -0.71(-0.81%)
May 21, 2020 89.06 89.49 86.97 87.30 2,463,664 -2.22(-2.48%)
May 20, 2020 88.07 89.80 87.28 89.52 3,066,098 +2.71(+3.12%)
May 19, 2020 87.20 88.98 86.77 86.81 2,363,901 -0.35(-0.40%)
May 18, 2020 84.65 87.62 84.56 87.16 3,425,073 +3.93(+4.72%)
May 15, 2020 80.80 83.47 80.70 83.23 3,184,200 -1.26(-1.49%)
May 14, 2020 81.43 84.55 80.45 84.49 2,336,231 +2.42(+2.95%)
May 13, 2020 84.08 84.45 81.08 82.07 3,134,301 -1.91(-2.27%)
May 12, 2020 86.00 86.51 83.97 83.98 2,563,521 -2.47(-2.86%)
May 11, 2020 85.58 86.82 85.14 86.45 1,734,730 -0.41(-0.47%)
May 08, 2020 85.30 86.93 85.21 86.86 1,783,500 +2.43(+2.88%)
May 07, 2020 86.36 87.20 84.27 84.43 2,099,309 -0.81(-0.95%)
May 06, 2020 84.32 87.38 84.32 85.24 3,676,235 +1.74(+2.08%)
May 05, 2020 83.98 85.51 82.97 83.50 2,556,376 +0.26(+0.31%)
May 04, 2020 83.31 83.33 81.66 83.24 2,293,787 +0.25(+0.30%)
May 01, 2020 86.25 86.38 82.87 82.99 3,503,600 -4.41(-5.05%)
Apr 30, 2020 91.22 91.33 87.03 87.40 2,822,727 -4.30(-4.69%)
Apr 29, 2020 87.79 92.00 87.00 91.70 3,863,830 +5.81(+6.76%)
Apr 28, 2020 89.99 90.46 85.84 85.89 3,318,981 -2.92(-3.29%)
Apr 27, 2020 90.30 91.38 88.45 88.81 3,098,034 -0.93(-1.04%)
Apr 24, 2020 86.74 89.90 86.30 89.74 3,273,800 +2.61(+3.00%)
Apr 23, 2020 85.01 88.86 83.62 87.13 7,125,598 -3.47(-3.83%)
Apr 22, 2020 87.90 91.05 86.81 90.60 5,198,700 +4.28(+4.96%)
Apr 21, 2020 88.00 88.51 85.86 86.32 3,113,881 -2.76(-3.10%)
Apr 20, 2020 88.00 90.80 87.76 89.08 2,739,563 +0.08(+0.09%)
Apr 17, 2020 90.62 90.97 87.36 89.00 2,797,400 -0.61(-0.68%)
Apr 16, 2020 84.86 89.91 84.86 89.61 3,786,864 +5.45(+6.48%)
Apr 15, 2020 84.57 84.81 82.82 84.16 2,037,389 -1.76(-2.05%)
Apr 14, 2020 84.13 86.73 84.02 85.92 2,185,341 +2.62(+3.15%)
Apr 13, 2020 82.41 83.38 81.83 83.30 1,396,961 +0.19(+0.23%)
Apr 09, 2020 85.00 86.35 81.94 83.11 3,098,000 -1.39(-1.64%)
Apr 08, 2020 84.48 85.54 83.59 84.50 2,357,081 +0.55(+0.66%)
Apr 07, 2020 86.77 86.77 83.51 83.95 2,515,643 -0.70(-0.83%)
Apr 06, 2020 81.14 84.99 81.14 84.65 4,267,268 +5.57(+7.04%)
Apr 03, 2020 78.55 81.01 78.34 79.08 2,211,400 -0.07(-0.09%)
Apr 02, 2020 76.05 79.36 75.70 79.15 2,840,162 +2.46(+3.21%)
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.