Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 117.54 119.23 116.86 118.58 2,101,944 +0.86(+0.73%)
Jun 29, 2020 117.87 118.51 116.18 117.72 1,475,853 +1.63(+1.40%)
Jun 26, 2020 118.77 119.99 115.34 116.09 3,456,937 -4.31(-3.58%)
Jun 25, 2020 118.01 120.81 116.97 120.40 1,389,016 +2.24(+1.89%)
Jun 24, 2020 119.42 119.44 116.73 118.16 2,034,676 -3.01(-2.48%)
Jun 23, 2020 120.98 122.37 120.30 121.17 1,978,663 +1.87(+1.57%)
Jun 22, 2020 118.88 120.47 117.87 119.29 1,707,337 -0.53(-0.45%)
Jun 19, 2020 123.91 123.91 119.37 119.83 2,631,436 -1.59(-1.31%)
Jun 18, 2020 119.69 122.38 119.03 121.42 1,294,174 +0.68(+0.57%)
Jun 17, 2020 121.54 122.75 119.81 120.74 1,637,844 -0.71(-0.58%)
Jun 16, 2020 124.81 124.81 119.15 121.44 1,915,554 +1.17(+0.98%)
Jun 15, 2020 112.98 120.66 111.88 120.27 2,910,964 +3.27(+2.79%)
Jun 12, 2020 118.02 119.20 114.16 117.00 2,235,278 +3.96(+3.50%)
Jun 11, 2020 116.24 119.17 112.73 113.05 3,512,988 -8.88(-7.28%)
Jun 10, 2020 126.88 127.36 121.87 121.93 2,659,076 -6.25(-4.87%)
Jun 09, 2020 128.03 130.45 127.53 128.17 2,824,746 -2.80(-2.14%)
Jun 08, 2020 132.36 132.88 129.26 130.98 3,917,373 +0.03(+0.02%)
Jun 05, 2020 132.59 132.75 127.30 130.95 5,279,783 +5.72(+4.56%)
Jun 04, 2020 117.15 125.40 116.37 125.23 4,625,588 +7.52(+6.39%)
Jun 03, 2020 116.36 118.82 115.21 117.71 4,563,285 +4.42(+3.90%)
Jun 02, 2020 109.70 114.67 109.07 113.29 4,352,642 +1.99(+1.79%)
Jun 01, 2020 112.75 112.75 110.36 111.30 2,573,413 -2.22(-1.95%)
May 29, 2020 114.24 115.47 112.69 113.51 2,673,139 -1.65(-1.43%)
May 28, 2020 116.24 116.24 113.66 115.16 3,236,454 +0.69(+0.60%)
May 27, 2020 113.96 115.05 111.56 114.47 4,092,148 +4.33(+3.93%)
May 26, 2020 112.79 114.20 109.96 110.14 4,382,941 +1.23(+1.13%)
May 22, 2020 105.30 109.26 104.45 108.91 5,152,270 +3.65(+3.47%)
May 21, 2020 97.17 105.64 96.68 105.27 5,962,441 +7.88(+8.10%)
May 20, 2020 96.14 99.02 95.85 97.38 2,715,513 +2.40(+2.53%)
May 19, 2020 97.35 98.02 94.96 94.98 2,821,862 -3.08(-3.14%)
May 18, 2020 96.73 99.00 96.16 98.06 3,424,575 +5.45(+5.88%)
May 15, 2020 90.87 92.99 90.01 92.61 5,916,807 +0.60(+0.65%)
May 14, 2020 90.21 92.55 86.66 92.02 4,039,196 +0.32(+0.35%)
May 13, 2020 93.61 93.81 91.07 91.70 3,500,670 -2.87(-3.03%)
May 12, 2020 95.08 95.97 94.49 94.57 3,880,926 -0.22(-0.24%)
May 11, 2020 94.12 95.37 92.99 94.79 4,200,935 -0.11(-0.12%)
May 08, 2020 93.83 95.17 92.51 94.90 5,186,324 +2.76(+2.99%)
May 07, 2020 89.37 92.62 89.37 92.15 4,881,113 +3.48(+3.93%)
May 06, 2020 93.86 94.02 88.48 88.67 3,399,728 -4.57(-4.90%)
May 05, 2020 93.46 95.23 93.18 93.24 2,967,338 +0.76(+0.83%)
May 04, 2020 93.83 94.04 91.79 92.47 3,698,376 -2.09(-2.21%)
May 01, 2020 98.27 98.71 93.99 94.57 2,599,661 -5.98(-5.94%)
Apr 30, 2020 102.78 103.78 100.43 100.55 3,263,609 -3.78(-3.62%)
Apr 29, 2020 104.48 105.58 102.51 104.33 2,750,237 +1.55(+1.50%)
Apr 28, 2020 100.78 103.91 100.27 102.78 3,318,432 +3.61(+3.64%)
Apr 27, 2020 93.83 99.46 93.79 99.17 5,426,778 +2.34(+2.41%)
Apr 24, 2020 97.59 97.95 95.05 96.83 4,184,058 -0.06(-0.06%)
Apr 23, 2020 99.91 100.85 96.86 96.89 3,656,045 -1.99(-2.01%)
Apr 22, 2020 106.42 106.54 98.80 98.88 5,226,530 -5.74(-5.49%)
Apr 21, 2020 102.49 106.52 101.81 104.62 3,327,703 -2.09(-1.96%)
Apr 20, 2020 108.86 109.02 105.56 106.72 3,355,035 -3.86(-3.49%)
Apr 17, 2020 107.52 111.71 106.17 110.58 3,805,280 +6.37(+6.11%)
Apr 16, 2020 108.16 109.38 103.39 104.21 2,829,469 -4.24(-3.91%)
Apr 15, 2020 111.71 112.03 108.24 108.45 3,136,123 -5.59(-4.90%)
Apr 14, 2020 113.63 116.18 111.95 114.03 2,395,072 +2.69(+2.42%)
Apr 13, 2020 112.86 114.46 110.37 111.34 3,652,574 -2.48(-2.18%)
Apr 09, 2020 108.65 114.86 108.08 113.82 2,921,073 +7.13(+6.68%)
Apr 08, 2020 104.88 107.56 103.40 106.69 2,550,819 +2.40(+2.30%)
Apr 07, 2020 109.24 110.78 104.06 104.29 2,574,004 +1.18(+1.15%)
Apr 06, 2020 99.88 103.75 99.54 103.11 3,228,418 +7.39(+7.72%)
Apr 03, 2020 97.54 99.27 94.32 95.71 2,006,788 -2.89(-2.94%)
Apr 02, 2020 96.51 100.89 96.27 98.61 2,424,115 +1.64(+1.69%)
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.