Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 99.41 101.59 99.27 101.18 8,519,302 +1.78(+1.79%)
Jun 29, 2020 98.32 99.41 97.13 99.40 9,575,610 +1.07(+1.09%)
Jun 26, 2020 100.11 100.25 98.03 98.33 22,861,412 -1.98(-1.97%)
Jun 25, 2020 99.18 100.41 98.10 100.30 10,601,817 +1.27(+1.28%)
Jun 24, 2020 100.90 101.46 98.49 99.03 13,127,917 -2.29(-2.26%)
Jun 23, 2020 101.49 102.48 101.17 101.32 9,824,390 +0.73(+0.72%)
Jun 22, 2020 98.86 100.68 98.70 100.59 7,609,177 +1.86(+1.88%)
Jun 19, 2020 100.61 100.73 98.26 98.73 16,195,629 -0.69(-0.69%)
Jun 18, 2020 98.79 99.52 98.58 99.42 7,100,110 +0.44(+0.45%)
Jun 17, 2020 99.55 99.91 98.81 98.97 8,969,007 -0.02(-0.02%)
Jun 16, 2020 99.24 99.84 97.46 98.99 14,464,914 +2.07(+2.13%)
Jun 15, 2020 94.25 97.36 93.94 96.93 15,493,956 +0.93(+0.97%)
Jun 12, 2020 97.31 97.80 94.33 96.00 22,412,450 +1.23(+1.29%)
Jun 11, 2020 98.79 98.93 94.74 94.77 20,574,836 -5.77(-5.73%)
Jun 10, 2020 99.60 101.29 99.42 100.54 12,627,008 +1.65(+1.67%)
Jun 09, 2020 97.93 99.37 97.84 98.89 7,615,086 +0.46(+0.47%)
Jun 08, 2020 97.76 98.46 96.86 98.42 8,351,777 +0.49(+0.50%)
Jun 05, 2020 96.10 98.21 95.93 97.93 10,746,862 +2.51(+2.63%)
Jun 04, 2020 95.83 96.50 94.89 95.42 7,837,107 -0.79(-0.82%)
Jun 03, 2020 95.85 96.52 95.44 96.21 11,409,374 +0.74(+0.78%)
Jun 02, 2020 94.77 95.47 93.87 95.47 11,604,965 +0.89(+0.94%)
Jun 01, 2020 94.16 94.77 93.75 94.58 13,835,864 -0.03(-0.03%)
May 29, 2020 93.71 94.83 92.93 94.61 18,410,634 +1.18(+1.26%)
May 28, 2020 93.27 95.14 93.20 93.43 10,950,662 -0.18(-0.20%)
May 27, 2020 93.07 93.65 91.09 93.61 20,118,472 +0.53(+0.57%)
May 26, 2020 95.04 95.11 93.01 93.08 13,459,290 -0.10(-0.10%)
May 22, 2020 92.71 93.30 92.33 93.18 9,573,500 +0.34(+0.36%)
May 21, 2020 94.06 94.34 92.78 92.84 10,655,896 -1.31(-1.39%)
May 20, 2020 93.41 94.33 93.36 94.15 9,418,714 +2.02(+2.19%)
May 19, 2020 92.51 93.57 92.10 92.14 10,402,953 -0.34(-0.37%)
May 18, 2020 92.04 93.00 91.72 92.47 10,373,377 +2.21(+2.45%)
May 15, 2020 88.39 90.28 88.14 90.26 14,514,752 +0.45(+0.51%)
May 14, 2020 88.06 89.87 87.10 89.81 15,778,640 +1.13(+1.27%)
May 13, 2020 90.28 90.98 87.51 88.68 17,574,382 -1.55(-1.72%)
May 12, 2020 92.51 92.77 90.17 90.23 14,000,422 -1.90(-2.06%)
May 11, 2020 90.90 92.68 90.72 92.14 10,752,206 +0.61(+0.66%)
May 08, 2020 91.06 91.65 90.53 91.53 7,882,682 +1.32(+1.47%)
May 07, 2020 90.08 90.71 89.94 90.20 10,919,938 +1.33(+1.50%)
May 06, 2020 89.04 89.73 88.48 88.87 8,770,856 +0.69(+0.78%)
May 05, 2020 87.98 89.31 87.83 88.19 8,994,447 +1.20(+1.38%)
May 04, 2020 85.45 87.08 85.06 86.99 11,110,218 +1.14(+1.33%)
May 01, 2020 86.33 87.54 85.52 85.85 12,421,526 -2.42(-2.75%)
Apr 30, 2020 88.85 88.85 87.62 88.27 15,977,684 -0.40(-0.45%)
Apr 29, 2020 86.99 88.98 86.68 88.67 11,868,481 +3.50(+4.10%)
Apr 28, 2020 87.39 87.45 85.06 85.17 13,080,115 -1.15(-1.33%)
Apr 27, 2020 86.36 86.61 85.80 86.32 8,074,244 +0.73(+0.86%)
Apr 24, 2020 84.16 85.60 83.62 85.59 8,742,796 +1.78(+2.12%)
Apr 23, 2020 84.58 85.54 83.74 83.81 10,960,710 -0.58(-0.69%)
Apr 22, 2020 83.23 84.85 82.93 84.39 12,445,395 +3.13(+3.85%)
Apr 21, 2020 83.62 83.82 80.77 81.26 16,960,246 -3.55(-4.19%)
Apr 20, 2020 85.03 86.16 84.70 84.82 10,563,507 -1.38(-1.60%)
Apr 17, 2020 86.57 86.59 84.95 86.20 14,644,815 +1.13(+1.33%)
Apr 16, 2020 85.14 85.28 83.68 85.07 12,238,925 +1.02(+1.22%)
Apr 15, 2020 84.21 84.73 83.42 84.04 13,388,315 -1.87(-2.18%)
Apr 14, 2020 84.29 86.07 83.96 85.92 16,453,604 +3.46(+4.19%)
Apr 13, 2020 81.95 82.58 80.78 82.46 13,099,194 +0.18(+0.22%)
Apr 09, 2020 83.23 83.65 81.69 82.28 20,328,232 +0.02(+0.02%)
Apr 08, 2020 81.16 82.60 80.39 82.26 14,199,182 +2.15(+2.69%)
Apr 07, 2020 83.68 83.71 80.02 80.10 22,935,164 -0.72(-0.90%)
Apr 06, 2020 77.75 81.36 77.25 80.83 18,610,990 +6.35(+8.53%)
Apr 03, 2020 75.31 76.13 73.54 74.47 16,346,816 -1.17(-1.54%)
Apr 02, 2020 73.65 75.74 73.35 75.64 22,889,114 +1.73(+2.34%)
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.