Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 103.26 107.32 102.71 106.23 4,231,104 +3.34(+3.25%)
Jun 29, 2020 102.11 103.14 98.80 102.89 3,206,360 +0.35(+0.34%)
Jun 26, 2020 102.27 104.28 100.17 102.54 4,596,900 +1.26(+1.24%)
Jun 25, 2020 98.30 102.39 96.57 101.28 3,735,624 +3.11(+3.17%)
Jun 24, 2020 101.40 103.41 96.53 98.17 4,062,613 -3.05(-3.01%)
Jun 23, 2020 99.04 103.94 97.21 101.22 5,779,953 +4.92(+5.11%)
Jun 22, 2020 95.58 99.41 95.53 96.30 3,757,733 +0.91(+0.95%)
Jun 19, 2020 88.00 95.73 87.07 95.39 7,135,900 +8.39(+9.64%)
Jun 18, 2020 86.46 87.27 85.12 87.00 1,757,779 +0.59(+0.68%)
Jun 17, 2020 85.72 87.10 84.80 86.41 1,891,566 +1.86(+2.20%)
Jun 16, 2020 85.00 85.86 82.25 84.55 2,547,544 +0.64(+0.76%)
Jun 15, 2020 79.06 84.62 79.06 83.91 4,235,146 +4.15(+5.20%)
Jun 12, 2020 79.02 80.67 76.62 79.76 2,542,500 +2.24(+2.89%)
Jun 11, 2020 78.31 80.45 76.71 77.52 3,710,646 -2.29(-2.87%)
Jun 10, 2020 80.87 82.93 78.51 79.81 4,329,890 +3.44(+4.50%)
Jun 09, 2020 76.49 78.98 76.08 76.37 2,208,898 -0.10(-0.13%)
Jun 08, 2020 78.07 78.50 74.82 76.47 2,983,376 -2.25(-2.86%)
Jun 05, 2020 80.52 80.59 76.03 78.72 2,982,200 -1.58(-1.97%)
Jun 04, 2020 81.72 86.01 79.54 80.30 3,968,591 -0.36(-0.45%)
Jun 03, 2020 81.80 82.33 79.34 80.66 2,888,287 -1.20(-1.47%)
Jun 02, 2020 78.86 82.55 78.07 81.86 3,019,233 +3.27(+4.16%)
Jun 01, 2020 80.50 81.91 78.34 78.59 2,289,352 -2.39(-2.95%)
May 29, 2020 78.54 81.62 78.40 80.98 3,184,100 +3.17(+4.07%)
May 28, 2020 75.96 80.20 75.31 77.81 2,891,290 +1.57(+2.06%)
May 27, 2020 72.90 76.70 69.35 76.24 4,427,761 +2.16(+2.92%)
May 26, 2020 78.42 78.88 73.07 74.08 3,640,007 -3.40(-4.39%)
May 22, 2020 74.43 78.15 73.40 77.48 2,799,000 +3.17(+4.27%)
May 21, 2020 75.56 75.93 73.11 74.31 3,167,134 -0.98(-1.31%)
May 20, 2020 78.55 79.28 73.33 75.30 5,099,510 -1.78(-2.32%)
May 19, 2020 79.18 80.24 76.01 77.08 6,443,194 -1.10(-1.41%)
May 18, 2020 86.97 88.02 78.03 78.18 6,059,532 -7.45(-8.70%)
May 15, 2020 82.27 85.84 80.61 85.63 3,037,600 +4.00(+4.90%)
May 14, 2020 80.45 83.18 79.74 81.63 3,736,792 +0.08(+0.10%)
May 13, 2020 80.31 82.45 76.89 81.55 3,400,951 +2.53(+3.20%)
May 12, 2020 80.25 82.97 78.90 79.02 3,484,252 -1.26(-1.57%)
May 11, 2020 80.37 82.62 79.63 80.28 3,095,123 -0.43(-0.53%)
May 08, 2020 76.86 81.69 75.39 80.71 4,848,800 +4.12(+5.38%)
May 07, 2020 74.38 78.84 73.31 76.59 6,837,462 -1.65(-2.11%)
May 06, 2020 74.85 78.63 72.08 78.24 6,907,313 +5.45(+7.49%)
May 05, 2020 70.10 76.50 70.03 72.79 9,146,792 +5.10(+7.53%)
May 04, 2020 63.99 68.18 63.21 67.69 2,363,035 +3.25(+5.04%)
May 01, 2020 63.16 64.60 61.31 64.44 3,334,400 -0.43(-0.66%)
Apr 30, 2020 67.48 68.85 63.80 64.87 4,338,521 -3.46(-5.06%)
Apr 29, 2020 66.92 69.11 65.77 68.33 2,871,484 +2.08(+3.14%)
Apr 28, 2020 70.22 71.20 66.06 66.25 5,553,585 -3.03(-4.37%)
Apr 27, 2020 67.37 70.58 67.25 69.28 3,823,998 +3.09(+4.67%)
Apr 24, 2020 64.05 67.02 63.61 66.19 3,530,200 +3.34(+5.31%)
Apr 23, 2020 63.34 63.40 61.78 62.85 1,986,908 +0.10(+0.16%)
Apr 22, 2020 63.70 64.33 62.26 62.75 2,875,145 +1.38(+2.25%)
Apr 21, 2020 65.43 66.55 60.70 61.37 7,520,799 -3.68(-5.66%)
Apr 20, 2020 60.78 66.25 60.30 65.05 6,020,883 +3.99(+6.53%)
Apr 17, 2020 60.73 61.63 59.76 61.06 3,152,700 +1.34(+2.24%)
Apr 16, 2020 57.40 59.99 56.64 59.72 3,786,673 +3.00(+5.29%)
Apr 15, 2020 56.00 57.25 54.95 56.72 2,185,854 -0.94(-1.63%)
Apr 14, 2020 55.76 57.76 54.70 57.66 3,851,080 +2.22(+4.00%)
Apr 13, 2020 53.43 55.79 51.76 55.44 4,304,536 +1.76(+3.28%)
Apr 09, 2020 52.82 54.17 51.64 53.68 4,105,000 +2.68(+5.25%)
Apr 08, 2020 48.50 52.08 47.87 51.00 4,949,723 +3.31(+6.94%)
Apr 07, 2020 49.35 51.06 46.93 47.69 6,562,593 +1.23(+2.65%)
Apr 06, 2020 41.05 46.87 40.32 46.46 9,001,771 +8.31(+21.78%)
Apr 03, 2020 34.75 39.50 34.75 38.15 5,504,200 +3.35(+9.63%)
Apr 02, 2020 34.88 37.04 33.96 34.80 3,406,036 -0.65(-1.83%)
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.