Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 106.56 107.07 104.71 106.77 5,377,200 +0.58(+0.55%)
May 28, 2020 105.80 107.69 104.96 106.19 3,773,150 +0.84(+0.80%)
May 27, 2020 105.76 106.32 102.94 105.35 3,381,620 +0.11(+0.10%)
May 26, 2020 106.61 106.88 104.33 105.24 4,137,438 +1.31(+1.26%)
May 22, 2020 103.56 104.49 102.93 103.93 3,035,400 +0.35(+0.34%)
May 21, 2020 105.49 105.55 103.07 103.58 2,951,920 -2.22(-2.10%)
May 20, 2020 104.04 106.04 103.44 105.80 4,425,061 +3.32(+3.24%)
May 19, 2020 104.59 106.16 101.89 102.48 6,305,648 -2.57(-2.45%)
May 18, 2020 102.15 106.51 101.80 105.05 5,026,651 +5.03(+5.03%)
May 15, 2020 99.29 100.64 98.19 100.02 3,755,500 +0.70(+0.70%)
May 14, 2020 99.69 99.87 96.94 99.32 5,779,968 +0.46(+0.47%)
May 13, 2020 99.48 101.19 97.50 98.86 6,212,292 -1.41(-1.41%)
May 12, 2020 101.96 102.54 100.07 100.27 7,031,717 -1.46(-1.44%)
May 11, 2020 104.12 104.34 101.50 101.73 6,577,373 -3.05(-2.91%)
May 08, 2020 106.69 108.83 103.42 104.78 8,497,100 -2.54(-2.37%)
May 07, 2020 105.49 108.37 105.05 107.32 4,235,667 +1.83(+1.73%)
May 06, 2020 105.00 107.06 104.42 105.49 3,863,605 +1.66(+1.60%)
May 05, 2020 102.13 105.12 102.06 103.83 3,330,720 +2.29(+2.26%)
May 04, 2020 99.43 101.70 99.00 101.54 3,496,345 +1.29(+1.29%)
May 01, 2020 101.19 102.15 99.67 100.25 2,984,600 -2.81(-2.73%)
Apr 30, 2020 103.93 104.26 102.09 103.06 3,281,970 -1.67(-1.59%)
Apr 29, 2020 102.00 105.58 101.68 104.73 4,935,430 +4.95(+4.96%)
Apr 28, 2020 100.84 101.20 99.01 99.78 4,735,377 +0.60(+0.60%)
Apr 27, 2020 97.49 99.38 96.48 99.18 3,202,505 +2.89(+3.00%)
Apr 24, 2020 95.29 96.69 93.62 96.29 3,279,200 +1.68(+1.78%)
Apr 23, 2020 94.95 96.65 93.79 94.61 2,496,276 -0.79(-0.83%)
Apr 22, 2020 94.29 96.46 93.33 95.40 3,742,817 +3.64(+3.97%)
Apr 21, 2020 94.87 95.60 91.40 91.76 3,795,350 -5.48(-5.64%)
Apr 20, 2020 98.83 99.78 96.83 97.24 3,060,753 -3.39(-3.37%)
Apr 17, 2020 98.89 100.77 98.00 100.63 4,171,800 +4.90(+5.12%)
Apr 16, 2020 95.11 96.05 93.02 95.73 4,142,418 +2.07(+2.21%)
Apr 15, 2020 94.76 95.39 92.83 93.66 6,378,218 -3.19(-3.29%)
Apr 14, 2020 98.80 98.80 95.36 96.85 6,405,232 -0.12(-0.12%)
Apr 13, 2020 97.99 98.40 94.61 96.97 3,721,105 -2.25(-2.27%)
Apr 09, 2020 100.10 101.82 97.91 99.22 3,830,500 +0.85(+0.86%)
Apr 08, 2020 95.68 98.83 94.53 98.37 3,847,315 +3.75(+3.96%)
Apr 07, 2020 99.90 100.42 94.47 94.62 3,622,363 -1.24(-1.29%)
Apr 06, 2020 91.58 96.53 90.13 95.86 7,687,730 +9.67(+11.22%)
Apr 03, 2020 88.27 89.72 84.37 86.19 3,739,900 -2.56(-2.88%)
Apr 02, 2020 85.92 89.41 85.00 88.75 3,913,708 +0.74(+0.84%)
Apr 01, 2020 91.00 92.00 87.44 88.01 4,127,742 -6.98(-7.35%)
Mar 31, 2020 95.88 97.99 94.08 94.99 8,472,169 -3.34(-3.40%)
Mar 30, 2020 93.95 98.74 93.74 98.33 4,787,764 +4.38(+4.66%)
Mar 27, 2020 94.54 96.79 92.02 93.95 7,067,500 -3.74(-3.83%)
Mar 26, 2020 92.23 98.35 90.50 97.69 5,698,933 +6.49(+7.12%)
Mar 25, 2020 86.60 94.59 85.09 91.20 5,644,879 +4.55(+5.25%)
Mar 24, 2020 81.62 87.38 80.74 86.65 6,874,945 +9.65(+12.53%)
Mar 23, 2020 81.42 81.73 74.85 77.00 9,240,462 -4.77(-5.83%)
Mar 20, 2020 87.11 89.59 81.14 81.77 9,676,600 -2.69(-3.18%)
Mar 19, 2020 80.50 85.99 73.50 84.46 9,574,578 +3.51(+4.34%)
Mar 18, 2020 84.67 86.92 75.91 80.95 9,787,794 -9.94(-10.94%)
Mar 17, 2020 88.45 91.17 83.91 90.89 8,093,484 +4.71(+5.47%)
Mar 16, 2020 93.69 94.81 84.76 86.18 11,294,740 -17.24(-16.67%)
Mar 13, 2020 100.16 103.65 95.36 103.42 8,218,200 +1.00(+0.98%)
Mar 12, 2020 95.20 102.42 93.58 102.42 13,488,820 +0.00(+0.00%)
Mar 11, 2020 103.80 108.04 101.88 102.42 8,778,520 -4.61(-4.31%)
Mar 10, 2020 102.75 107.09 99.10 107.03 8,579,606 +7.00(+7.00%)
Mar 09, 2020 99.87 103.00 98.11 100.03 5,444,509 -6.78(-6.35%)
Mar 06, 2020 103.98 107.38 103.07 106.81 4,426,300 -2.44(-2.23%)
Mar 05, 2020 109.15 111.53 107.64 109.25 4,642,122 -2.93(-2.61%)
Mar 04, 2020 111.00 112.91 109.38 112.18 5,787,536 +2.81(+2.57%)
Mar 03, 2020 113.00 114.95 108.39 109.37 5,171,135 -4.86(-4.25%)
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.