Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.30 91.16 89.26 90.91 1,659,220 +0.90(+1.00%)
May 28, 2020 89.97 92.01 89.47 90.01 1,376,659 +1.02(+1.15%)
May 27, 2020 86.73 89.11 86.53 88.99 1,222,910 +2.43(+2.81%)
May 26, 2020 90.58 90.58 86.38 86.56 1,074,719 -2.25(-2.53%)
May 22, 2020 87.88 89.34 87.88 88.81 1,077,166 +0.85(+0.96%)
May 21, 2020 87.89 88.93 86.95 87.96 1,129,381 -0.46(-0.52%)
May 20, 2020 85.82 90.71 84.88 88.42 2,467,353 +2.96(+3.46%)
May 19, 2020 84.68 86.19 84.39 85.46 1,031,637 +0.41(+0.48%)
May 18, 2020 83.94 85.82 83.77 85.05 1,118,832 +3.29(+4.02%)
May 15, 2020 79.49 81.83 79.19 81.76 1,776,784 +2.04(+2.56%)
May 14, 2020 78.76 79.84 77.33 79.72 1,568,572 -0.11(-0.14%)
May 13, 2020 83.65 84.44 79.38 79.84 1,602,787 -4.20(-5.00%)
May 12, 2020 86.77 87.28 83.99 84.04 1,203,597 -1.95(-2.27%)
May 11, 2020 84.51 87.15 83.98 86.00 1,332,442 +2.42(+2.89%)
May 08, 2020 85.90 87.66 82.63 83.58 1,238,993 -0.62(-0.73%)
May 07, 2020 82.16 85.23 82.16 84.19 1,850,127 +3.07(+3.79%)
May 06, 2020 83.82 84.02 80.83 81.12 1,436,404 -2.34(-2.81%)
May 05, 2020 83.02 84.87 81.22 83.46 1,422,498 +1.47(+1.79%)
May 04, 2020 81.56 82.59 80.94 81.99 1,427,152 +0.04(+0.05%)
May 01, 2020 83.82 83.82 80.75 81.95 1,181,338 -3.11(-3.66%)
Apr 30, 2020 84.16 86.37 84.07 85.07 1,774,690 +0.30(+0.36%)
Apr 29, 2020 85.43 86.60 83.82 84.76 1,981,467 -0.18(-0.21%)
Apr 28, 2020 87.29 87.36 84.67 84.94 1,535,783 -1.19(-1.38%)
Apr 27, 2020 85.00 86.67 84.21 86.13 2,016,473 +1.97(+2.34%)
Apr 24, 2020 82.95 84.87 81.35 84.15 1,397,411 +1.37(+1.65%)
Apr 23, 2020 82.91 84.57 82.43 82.79 1,092,393 +0.72(+0.88%)
Apr 22, 2020 82.52 83.61 81.77 82.07 960,193 +0.88(+1.09%)
Apr 21, 2020 83.91 84.08 80.10 81.18 1,325,786 -3.84(-4.52%)
Apr 20, 2020 83.48 85.49 82.64 85.03 1,087,716 +0.41(+0.48%)
Apr 17, 2020 84.21 85.28 82.81 84.62 1,759,676 +2.76(+3.37%)
Apr 16, 2020 83.74 84.69 81.16 81.86 1,764,385 -1.94(-2.32%)
Apr 15, 2020 83.43 85.11 81.20 83.80 1,019,847 -1.03(-1.22%)
Apr 14, 2020 83.10 85.29 82.61 84.84 1,038,532 +3.77(+4.65%)
Apr 13, 2020 83.07 83.07 79.90 81.07 2,233,288 -2.24(-2.69%)
Apr 09, 2020 83.66 84.83 82.22 83.31 1,421,443 -0.49(-0.59%)
Apr 08, 2020 82.48 84.56 80.80 83.80 1,822,984 +1.07(+1.30%)
Apr 07, 2020 84.32 84.85 82.18 82.73 1,381,880 +0.86(+1.05%)
Apr 06, 2020 80.95 82.38 78.81 81.87 1,596,611 +4.70(+6.09%)
Apr 03, 2020 79.00 80.29 76.27 77.17 1,599,149 -2.42(-3.04%)
Apr 02, 2020 80.30 82.10 75.90 79.59 2,709,330 -2.22(-2.71%)
Apr 01, 2020 83.69 84.17 79.87 81.81 1,408,732 -2.15(-2.56%)
Mar 31, 2020 83.72 86.08 82.65 83.96 2,186,796 +0.38(+0.45%)
Mar 30, 2020 79.25 84.01 78.22 83.59 1,865,780 +6.00(+7.73%)
Mar 27, 2020 76.79 79.75 76.07 77.59 1,686,949 -2.26(-2.83%)
Mar 26, 2020 71.98 80.81 71.72 79.85 3,440,137 +8.36(+11.69%)
Mar 25, 2020 75.46 77.30 71.26 71.49 2,407,430 -4.27(-5.64%)
Mar 24, 2020 73.73 76.49 72.26 75.76 2,057,256 +5.62(+8.01%)
Mar 23, 2020 76.18 76.18 68.37 70.14 2,355,544 -6.34(-8.29%)
Mar 20, 2020 82.39 83.14 75.26 76.48 3,376,744 -5.11(-6.27%)
Mar 19, 2020 78.83 82.29 76.25 81.59 2,307,292 +0.98(+1.21%)
Mar 18, 2020 80.55 86.11 74.14 80.62 3,403,527 -4.30(-5.06%)
Mar 17, 2020 78.55 85.13 77.99 84.91 3,997,244 +8.54(+11.18%)
Mar 16, 2020 72.11 82.94 72.11 76.37 2,927,415 -9.01(-10.56%)
Mar 13, 2020 79.41 85.55 76.53 85.39 2,988,340 +9.02(+11.82%)
Mar 12, 2020 76.34 79.96 75.03 76.37 7,492,109 -4.24(-5.26%)
Mar 11, 2020 79.77 81.71 78.79 80.61 2,513,694 -1.05(-1.29%)
Mar 10, 2020 80.98 81.85 76.74 81.66 2,333,966 +2.66(+3.36%)
Mar 09, 2020 75.61 81.43 73.59 79.00 3,871,382 -2.41(-2.96%)
Mar 06, 2020 79.97 81.81 79.12 81.41 1,855,064 -1.10(-1.33%)
Mar 05, 2020 83.49 85.46 80.88 82.51 1,439,524 -3.24(-3.77%)
Mar 04, 2020 85.12 85.80 83.48 85.75 1,487,579 +4.28(+5.25%)
Mar 03, 2020 82.94 84.39 80.12 81.47 2,308,692 -1.22(-1.48%)
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.