Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 104.96 108.02 104.91 107.52 752,390 +1.98(+1.87%)
Jun 29, 2020 103.41 106.08 101.79 105.54 621,894 +3.61(+3.54%)
Jun 26, 2020 102.13 103.00 100.75 101.93 865,822 -1.25(-1.21%)
Jun 25, 2020 100.90 103.21 100.18 103.18 530,987 +0.67(+0.66%)
Jun 24, 2020 104.56 105.02 99.78 102.51 806,567 -3.35(-3.17%)
Jun 23, 2020 106.20 107.44 104.04 105.86 784,145 +1.45(+1.39%)
Jun 22, 2020 104.08 105.39 102.94 104.41 660,345 -1.09(-1.03%)
Jun 19, 2020 107.45 107.56 103.64 105.50 1,744,173 +0.38(+0.36%)
Jun 18, 2020 103.69 105.88 103.39 105.11 577,976 +0.32(+0.31%)
Jun 17, 2020 105.44 106.68 104.46 104.79 587,831 -0.07(-0.06%)
Jun 16, 2020 108.91 109.20 103.33 104.86 794,933 +0.60(+0.57%)
Jun 15, 2020 98.21 105.12 96.76 104.26 970,866 +2.91(+2.87%)
Jun 12, 2020 106.32 106.42 99.29 101.35 1,164,709 -0.32(-0.31%)
Jun 11, 2020 106.56 112.88 101.42 101.67 1,275,216 -10.08(-9.02%)
Jun 10, 2020 113.70 114.23 111.06 111.75 880,459 -1.98(-1.74%)
Jun 09, 2020 114.41 116.45 112.37 113.73 772,351 -3.22(-2.75%)
Jun 08, 2020 114.92 118.64 114.40 116.95 970,819 +3.35(+2.95%)
Jun 05, 2020 114.18 116.46 111.87 113.60 1,184,225 +1.63(+1.45%)
Jun 04, 2020 106.96 112.03 106.25 111.97 1,361,092 +3.92(+3.63%)
Jun 03, 2020 108.34 109.50 106.44 108.05 752,006 +1.69(+1.59%)
Jun 02, 2020 103.78 106.42 103.23 106.36 636,022 +3.62(+3.52%)
Jun 01, 2020 100.87 103.27 100.31 102.74 566,052 +1.62(+1.60%)
May 29, 2020 100.52 101.75 99.14 101.12 942,802 +0.12(+0.12%)
May 28, 2020 106.82 107.20 100.86 101.00 1,195,116 -6.24(-5.82%)
May 27, 2020 106.70 108.20 104.95 107.24 919,184 +3.02(+2.90%)
May 26, 2020 103.76 106.04 102.68 104.22 1,073,559 +4.86(+4.89%)
May 22, 2020 98.18 99.56 96.64 99.36 645,481 +0.58(+0.59%)
May 21, 2020 98.70 100.87 97.33 98.78 425,185 +0.12(+0.12%)
May 20, 2020 100.17 100.95 98.31 98.66 924,741 +0.32(+0.32%)
May 19, 2020 98.21 101.12 96.13 98.35 1,340,450 -0.09(-0.09%)
May 18, 2020 93.18 99.44 93.18 98.44 1,327,909 +8.13(+9.00%)
May 15, 2020 88.08 90.42 86.93 90.31 770,529 +0.70(+0.78%)
May 14, 2020 84.79 89.71 83.86 89.62 1,964,846 +4.49(+5.28%)
May 13, 2020 86.15 86.45 83.44 85.12 1,000,994 -1.64(-1.89%)
May 12, 2020 89.17 90.04 86.63 86.77 747,484 -2.40(-2.69%)
May 11, 2020 90.25 90.43 87.87 89.16 711,389 -3.22(-3.49%)
May 08, 2020 90.33 93.55 88.94 92.39 857,306 +4.68(+5.33%)
May 07, 2020 89.37 90.42 87.47 87.71 845,628 -0.19(-0.21%)
May 06, 2020 90.01 90.86 87.68 87.90 985,619 -1.75(-1.95%)
May 05, 2020 89.68 91.79 89.18 89.65 1,319,699 +2.66(+3.06%)
May 04, 2020 89.83 91.26 86.82 86.99 1,761,428 -5.06(-5.50%)
May 01, 2020 92.51 97.43 89.52 92.05 2,433,705 +0.37(+0.40%)
Apr 30, 2020 96.35 97.58 91.68 91.68 1,871,893 -8.83(-8.78%)
Apr 29, 2020 97.97 101.67 96.00 100.51 1,546,205 +7.10(+7.60%)
Apr 28, 2020 92.26 93.98 91.13 93.41 1,084,400 +3.83(+4.28%)
Apr 27, 2020 86.56 90.25 86.29 89.58 995,074 +3.77(+4.40%)
Apr 24, 2020 84.71 86.20 83.49 85.81 1,114,351 +1.91(+2.28%)
Apr 23, 2020 82.47 85.33 81.96 83.89 886,273 +2.38(+2.92%)
Apr 22, 2020 82.87 82.87 79.73 81.51 807,076 +0.96(+1.19%)
Apr 21, 2020 79.62 82.52 79.11 80.55 894,553 -1.49(-1.82%)
Apr 20, 2020 84.34 85.43 81.77 82.05 927,651 -4.37(-5.06%)
Apr 17, 2020 82.61 86.82 81.86 86.42 1,247,322 +7.13(+8.99%)
Apr 16, 2020 80.82 81.73 76.97 79.29 1,219,580 -2.67(-3.25%)
Apr 15, 2020 82.00 82.51 77.84 81.96 1,394,941 -2.97(-3.50%)
Apr 14, 2020 85.31 85.66 83.54 84.93 1,106,716 +2.35(+2.84%)
Apr 13, 2020 85.94 86.59 79.91 82.58 1,056,367 -3.36(-3.91%)
Apr 09, 2020 83.87 87.71 83.63 85.94 1,498,640 +4.16(+5.09%)
Apr 08, 2020 78.31 82.46 77.64 81.79 1,036,212 +3.91(+5.03%)
Apr 07, 2020 78.22 80.67 76.17 77.87 1,350,451 +1.99(+2.62%)
Apr 06, 2020 71.50 76.42 70.87 75.89 1,733,599 +8.08(+11.92%)
Apr 03, 2020 67.28 69.17 64.69 67.80 1,305,947 +0.83(+1.24%)
Apr 02, 2020 64.83 68.39 64.65 66.98 1,388,429 +0.84(+1.28%)
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.