Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 88.26 91.35 88.00 91.02 3,017,048 +2.77(+3.14%)
May 28, 2020 89.35 90.07 87.59 88.25 2,243,373 -1.87(-2.08%)
May 27, 2020 87.24 90.23 87.09 90.12 2,667,227 +2.68(+3.07%)
May 26, 2020 87.11 88.70 86.90 87.44 2,510,929 +1.72(+2.01%)
May 22, 2020 86.07 86.11 84.78 85.72 1,922,906 -0.70(-0.81%)
May 21, 2020 88.16 88.59 86.09 86.42 2,488,780 -2.20(-2.48%)
May 20, 2020 87.18 88.89 86.40 88.62 3,097,356 +2.68(+3.12%)
May 19, 2020 86.32 88.08 85.89 85.93 2,388,000 -0.35(-0.40%)
May 18, 2020 83.80 86.74 83.71 86.28 3,459,991 +3.89(+4.72%)
May 15, 2020 79.98 82.63 79.89 82.39 3,216,662 -1.25(-1.49%)
May 14, 2020 80.61 83.70 79.64 83.64 2,360,048 +2.40(+2.95%)
May 13, 2020 83.23 83.60 80.26 81.24 3,166,255 -1.89(-2.27%)
May 12, 2020 85.13 85.64 83.12 83.13 2,589,655 -2.07(-2.43%)
May 11, 2020 84.34 85.57 83.91 85.20 1,760,152 -0.40(-0.47%)
May 08, 2020 84.07 85.67 83.98 85.61 1,809,637 +2.39(+2.88%)
May 07, 2020 85.11 85.94 83.05 83.21 2,130,074 -0.80(-0.95%)
May 06, 2020 83.10 86.12 83.10 84.01 3,730,110 +1.71(+2.08%)
May 05, 2020 82.77 84.28 81.77 82.29 2,593,839 +0.26(+0.31%)
May 04, 2020 82.11 82.13 80.48 82.04 2,327,402 +0.25(+0.30%)
May 01, 2020 85.00 85.13 81.67 81.79 3,554,945 -4.35(-5.05%)
Apr 30, 2020 89.90 90.01 85.77 86.14 2,864,094 -4.24(-4.69%)
Apr 29, 2020 86.52 90.67 85.74 90.38 3,920,454 +5.73(+6.76%)
Apr 28, 2020 88.69 89.15 84.60 84.65 3,367,620 -2.88(-3.29%)
Apr 27, 2020 89.00 90.06 87.17 87.53 3,143,435 -0.92(-1.04%)
Apr 24, 2020 85.49 88.60 85.05 88.44 3,321,777 +2.57(+3.00%)
Apr 23, 2020 83.78 87.58 82.41 85.87 7,230,023 -3.42(-3.83%)
Apr 22, 2020 86.63 89.73 85.56 89.29 5,274,886 +4.22(+4.96%)
Apr 21, 2020 86.73 87.23 84.62 85.07 3,159,514 -2.72(-3.10%)
Apr 20, 2020 86.73 89.49 86.49 87.79 2,779,711 +0.08(+0.09%)
Apr 17, 2020 89.31 89.66 86.10 87.71 2,838,395 -0.60(-0.68%)
Apr 16, 2020 83.63 88.61 83.63 88.32 3,842,360 +5.37(+6.48%)
Apr 15, 2020 83.35 83.59 81.62 82.94 2,067,246 -1.73(-2.05%)
Apr 14, 2020 82.91 85.48 82.81 84.68 2,217,367 +2.58(+3.15%)
Apr 13, 2020 81.22 82.18 80.65 82.10 1,417,433 +0.19(+0.23%)
Apr 09, 2020 83.77 85.10 80.76 81.91 3,143,401 -1.37(-1.64%)
Apr 08, 2020 83.26 84.30 82.38 83.28 2,391,624 +0.54(+0.66%)
Apr 07, 2020 85.51 85.51 82.30 82.74 2,552,509 -0.69(-0.83%)
Apr 06, 2020 79.97 83.76 79.97 83.43 4,329,804 +5.49(+7.04%)
Apr 03, 2020 77.42 79.84 77.21 77.94 2,243,808 -0.07(-0.09%)
Apr 02, 2020 74.95 78.21 74.61 78.01 2,881,784 +2.42(+3.21%)
Apr 01, 2020 74.43 77.98 73.92 75.58 3,088,452 -1.23(-1.60%)
Mar 31, 2020 77.48 79.18 76.32 76.81 2,751,429 -1.39(-1.78%)
Mar 30, 2020 74.83 78.28 74.74 78.20 3,320,149 +4.07(+5.49%)
Mar 27, 2020 76.23 76.63 73.88 74.13 2,976,997 -4.99(-6.30%)
Mar 26, 2020 74.18 79.25 72.96 79.12 4,208,640 +5.18(+7.01%)
Mar 25, 2020 74.81 77.15 73.00 73.94 3,527,690 -1.86(-2.46%)
Mar 24, 2020 74.43 75.83 72.71 75.80 5,073,096 +4.84(+6.82%)
Mar 23, 2020 71.36 73.80 70.08 70.96 4,422,987 +0.14(+0.19%)
Mar 20, 2020 76.47 77.89 70.73 70.82 4,387,165 -3.55(-4.77%)
Mar 19, 2020 71.63 78.83 70.50 74.37 3,705,815 +1.03(+1.41%)
Mar 18, 2020 71.32 79.00 70.28 73.34 5,274,573 -3.36(-4.38%)
Mar 17, 2020 70.92 77.17 67.04 76.70 5,858,791 +7.87(+11.44%)
Mar 16, 2020 67.98 73.68 67.02 68.82 4,827,708 -6.61(-8.77%)
Mar 13, 2020 70.78 75.67 67.43 75.43 6,596,170 +7.45(+10.96%)
Mar 12, 2020 68.99 72.11 66.70 67.98 7,773,758 -4.62(-6.37%)
Mar 11, 2020 74.31 75.26 71.87 72.61 3,488,434 -3.88(-5.08%)
Mar 10, 2020 75.60 76.52 72.66 76.49 3,781,116 +3.87(+5.33%)
Mar 09, 2020 72.21 78.08 72.08 72.62 5,039,175 -6.09(-7.74%)
Mar 06, 2020 77.74 79.32 77.15 78.71 3,394,020 -1.18(-1.48%)
Mar 05, 2020 80.11 81.86 79.45 79.89 2,931,687 -2.34(-2.84%)
Mar 04, 2020 81.71 82.52 79.62 82.22 4,407,917 +1.61(+1.99%)
Mar 03, 2020 82.29 84.86 79.93 80.62 4,813,732 -2.77(-3.32%)
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.