Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.66 90.47 88.08 89.55 987,270 +0.57(+0.64%)
Jun 29, 2020 87.80 89.07 85.42 88.98 932,096 +2.40(+2.77%)
Jun 26, 2020 89.37 89.85 86.12 86.58 2,826,700 -3.01(-3.36%)
Jun 25, 2020 89.21 89.96 88.31 89.59 1,683,172 +0.14(+0.16%)
Jun 24, 2020 91.00 92.62 88.51 89.45 1,733,538 -2.76(-2.99%)
Jun 23, 2020 95.00 95.39 91.03 92.21 2,191,239 -1.75(-1.86%)
Jun 22, 2020 92.50 94.79 91.71 93.96 2,147,494 +2.09(+2.27%)
Jun 19, 2020 98.45 98.96 89.68 91.87 6,567,800 -6.04(-6.17%)
Jun 18, 2020 96.01 98.69 95.96 97.91 1,921,321 +0.92(+0.95%)
Jun 17, 2020 96.48 97.98 95.28 96.99 1,348,275 +0.63(+0.65%)
Jun 16, 2020 96.60 97.76 94.05 96.36 1,534,064 +3.53(+3.80%)
Jun 15, 2020 86.62 93.68 86.30 92.83 1,648,302 +2.85(+3.17%)
Jun 12, 2020 91.00 92.00 87.64 89.98 1,412,800 +2.69(+3.08%)
Jun 11, 2020 88.67 89.66 85.63 87.29 2,155,057 -4.70(-5.11%)
Jun 10, 2020 94.73 94.73 90.83 91.99 1,923,590 -2.93(-3.09%)
Jun 09, 2020 96.63 96.65 93.95 94.92 1,763,304 -3.43(-3.49%)
Jun 08, 2020 97.05 98.45 96.89 98.35 1,526,835 +2.42(+2.52%)
Jun 05, 2020 96.39 97.78 94.24 95.93 2,024,500 +2.80(+3.01%)
Jun 04, 2020 93.70 94.91 92.48 93.13 1,389,812 -1.67(-1.76%)
Jun 03, 2020 92.54 94.87 92.33 94.80 1,252,094 +2.77(+3.01%)
Jun 02, 2020 91.16 92.10 89.86 92.03 1,339,736 +1.94(+2.15%)
Jun 01, 2020 89.60 91.45 89.36 90.09 1,735,033 +2.04(+2.32%)
May 29, 2020 87.51 89.69 85.93 88.05 1,931,700 -0.63(-0.71%)
May 28, 2020 90.06 90.74 88.00 88.68 2,035,145 -0.53(-0.59%)
May 27, 2020 87.82 89.80 86.06 89.21 2,217,361 +3.99(+4.68%)
May 26, 2020 84.80 86.37 83.67 85.22 1,776,678 +3.67(+4.50%)
May 22, 2020 80.68 81.79 79.76 81.55 1,429,300 +1.13(+1.41%)
May 21, 2020 78.56 80.53 77.79 80.42 969,568 +2.07(+2.64%)
May 20, 2020 79.79 80.57 77.92 78.35 1,251,423 -0.60(-0.76%)
May 19, 2020 79.66 81.19 78.42 78.95 1,060,134 -0.80(-1.00%)
May 18, 2020 80.02 83.76 79.58 79.75 2,049,949 +3.95(+5.21%)
May 15, 2020 74.12 75.97 72.97 75.80 1,492,100 +0.63(+0.84%)
May 14, 2020 71.23 75.25 70.72 75.17 1,371,889 +1.22(+1.65%)
May 13, 2020 74.41 74.99 72.44 73.95 1,661,458 -0.83(-1.11%)
May 12, 2020 77.51 78.68 74.73 74.78 1,725,927 -1.18(-1.55%)
May 11, 2020 76.20 76.86 74.34 75.96 1,010,760 -0.73(-0.95%)
May 08, 2020 75.01 76.94 73.82 76.69 1,578,100 +3.82(+5.24%)
May 07, 2020 73.74 74.95 72.36 72.87 1,477,504 -0.10(-0.14%)
May 06, 2020 73.97 74.25 72.39 72.97 1,445,336 +0.00(+0.00%)
May 05, 2020 73.04 74.48 72.76 72.97 1,551,081 +1.29(+1.80%)
May 04, 2020 69.99 71.72 69.41 71.68 1,932,842 +0.61(+0.86%)
May 01, 2020 70.98 71.98 70.17 71.07 2,088,100 -2.58(-3.50%)
Apr 30, 2020 77.68 77.72 73.35 73.65 1,969,480 -5.34(-6.76%)
Apr 29, 2020 76.19 80.26 75.26 78.99 1,880,818 +4.89(+6.60%)
Apr 28, 2020 76.69 79.48 73.69 74.10 2,527,418 -0.87(-1.16%)
Apr 27, 2020 71.86 75.80 71.83 74.97 2,782,099 +4.01(+5.65%)
Apr 24, 2020 66.89 71.62 66.89 70.96 3,321,700 +4.97(+7.53%)
Apr 23, 2020 65.03 66.83 64.84 65.99 2,125,988 +1.08(+1.66%)
Apr 22, 2020 64.79 65.55 64.40 64.91 2,430,442 +1.33(+2.09%)
Apr 21, 2020 61.35 64.01 61.23 63.58 3,827,887 -0.98(-1.52%)
Apr 20, 2020 63.81 65.43 63.11 64.56 3,915,110 -0.66(-1.01%)
Apr 17, 2020 61.89 65.85 61.89 65.22 4,415,000 +6.15(+10.41%)
Apr 16, 2020 61.69 61.98 58.93 59.07 2,339,992 -2.51(-4.08%)
Apr 15, 2020 62.38 63.88 60.81 61.58 1,439,245 -2.81(-4.36%)
Apr 14, 2020 63.85 66.18 63.85 64.39 2,067,214 +1.79(+2.86%)
Apr 13, 2020 66.11 66.47 61.78 62.60 1,916,124 -3.90(-5.86%)
Apr 09, 2020 64.97 70.27 64.50 66.50 2,834,100 +3.28(+5.19%)
Apr 08, 2020 59.00 64.13 57.70 63.22 2,085,497 +5.21(+8.98%)
Apr 07, 2020 58.38 60.98 56.05 58.01 2,786,761 +3.56(+6.54%)
Apr 06, 2020 52.36 55.57 50.28 54.45 2,539,973 +5.85(+12.04%)
Apr 03, 2020 48.75 49.89 47.06 48.60 3,316,600 -1.60(-3.19%)
Apr 02, 2020 49.01 52.83 48.26 50.20 4,687,580 -2.16(-4.13%)
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.