Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 115.38 120.19 114.02 119.90 4,171,400 +5.48(+4.79%)
May 28, 2020 113.13 115.99 111.76 114.42 5,622,150 +8.28(+7.80%)
May 27, 2020 103.31 106.25 100.40 106.14 1,950,141 +3.34(+3.25%)
May 26, 2020 102.86 104.88 102.01 102.80 2,125,071 +1.30(+1.28%)
May 22, 2020 101.21 102.15 100.34 101.50 1,063,900 +0.36(+0.36%)
May 21, 2020 103.47 103.92 100.04 101.14 1,459,071 -2.77(-2.67%)
May 20, 2020 102.29 105.29 101.36 103.91 1,867,782 +2.69(+2.66%)
May 19, 2020 103.22 103.22 100.38 101.22 2,050,586 -1.50(-1.46%)
May 18, 2020 103.58 104.83 102.58 102.72 1,726,492 +0.78(+0.77%)
May 15, 2020 100.68 102.29 99.67 101.94 1,172,900 +1.02(+1.01%)
May 14, 2020 101.14 101.74 98.89 100.92 1,869,755 -1.53(-1.49%)
May 13, 2020 102.00 103.20 99.90 102.45 2,049,739 +0.80(+0.79%)
May 12, 2020 104.00 105.80 101.59 101.65 2,909,792 +0.31(+0.31%)
May 11, 2020 97.32 102.17 96.98 101.34 2,081,185 +4.00(+4.11%)
May 08, 2020 98.11 98.49 96.69 97.34 2,176,300 +0.42(+0.43%)
May 07, 2020 97.81 98.70 96.64 96.92 1,642,655 +0.08(+0.08%)
May 06, 2020 100.00 100.00 94.82 96.84 3,690,781 -1.41(-1.44%)
May 05, 2020 99.02 100.98 97.07 98.25 6,349,197 -5.59(-5.38%)
May 04, 2020 103.30 104.30 102.37 103.84 1,886,107 -0.07(-0.07%)
May 01, 2020 106.16 106.84 103.25 103.91 2,305,800 -3.56(-3.31%)
Apr 30, 2020 107.61 108.45 106.30 107.47 1,284,850 -0.98(-0.90%)
Apr 29, 2020 108.58 109.89 107.04 108.45 1,621,325 +1.53(+1.43%)
Apr 28, 2020 111.42 111.99 106.29 106.92 2,217,358 -3.94(-3.55%)
Apr 27, 2020 110.00 111.66 109.67 110.86 2,390,959 +2.74(+2.53%)
Apr 24, 2020 104.28 108.55 104.27 108.12 1,889,200 +3.98(+3.82%)
Apr 23, 2020 104.00 106.24 103.69 104.14 1,295,438 +0.23(+0.22%)
Apr 22, 2020 105.43 105.87 101.85 103.91 1,382,788 +0.52(+0.50%)
Apr 21, 2020 105.99 106.21 103.14 103.39 1,698,422 -3.33(-3.12%)
Apr 20, 2020 103.62 109.13 102.99 106.72 3,703,316 +3.24(+3.13%)
Apr 17, 2020 101.54 103.87 99.94 103.48 3,952,800 +4.88(+4.95%)
Apr 16, 2020 97.52 99.98 97.10 98.60 3,290,031 +1.66(+1.71%)
Apr 15, 2020 98.40 98.40 95.86 96.94 1,711,860 -2.46(-2.47%)
Apr 14, 2020 97.34 100.11 97.34 99.40 2,041,804 +2.86(+2.96%)
Apr 13, 2020 96.38 97.12 95.00 96.54 1,712,500 +0.31(+0.32%)
Apr 09, 2020 97.91 99.28 94.23 96.23 3,281,400 -2.33(-2.36%)
Apr 08, 2020 95.50 99.11 95.35 98.56 2,464,719 +3.84(+4.05%)
Apr 07, 2020 96.77 98.95 94.00 94.72 3,293,431 -1.19(-1.24%)
Apr 06, 2020 91.57 96.05 90.55 95.91 2,826,324 +6.14(+6.84%)
Apr 03, 2020 91.15 92.11 88.92 89.77 1,693,800 -0.58(-0.64%)
Apr 02, 2020 88.75 90.69 87.56 90.35 2,325,729 +0.42(+0.47%)
Apr 01, 2020 87.50 92.36 87.10 89.93 2,755,669 +0.14(+0.16%)
Mar 31, 2020 86.96 91.53 85.63 89.79 3,039,638 +2.53(+2.90%)
Mar 30, 2020 85.43 87.56 83.54 87.26 3,507,365 +3.25(+3.87%)
Mar 27, 2020 85.02 86.62 83.30 84.01 2,538,300 -2.13(-2.47%)
Mar 26, 2020 83.73 86.39 83.69 86.14 2,851,294 +1.67(+1.98%)
Mar 25, 2020 85.09 86.76 83.27 84.47 2,355,752 -1.46(-1.70%)
Mar 24, 2020 82.98 87.00 81.10 85.93 2,920,183 +4.80(+5.92%)
Mar 23, 2020 82.35 83.43 77.23 81.13 3,490,982 +0.78(+0.97%)
Mar 20, 2020 84.63 85.84 79.55 80.35 2,874,900 -3.15(-3.77%)
Mar 19, 2020 82.51 87.92 81.29 83.50 3,321,579 +1.00(+1.21%)
Mar 18, 2020 78.65 84.92 77.81 82.50 3,875,778 +0.14(+0.17%)
Mar 17, 2020 76.90 82.65 75.57 82.36 4,390,123 +6.80(+9.00%)
Mar 16, 2020 73.69 81.56 72.67 75.56 4,032,000 -4.88(-6.07%)
Mar 13, 2020 80.78 82.40 77.52 80.44 4,517,100 +3.73(+4.86%)
Mar 12, 2020 78.24 81.99 73.98 76.71 4,875,230 -7.06(-8.43%)
Mar 11, 2020 86.41 88.41 82.18 83.77 3,239,712 -5.07(-5.71%)
Mar 10, 2020 88.89 89.36 84.51 88.84 3,233,083 +2.42(+2.80%)
Mar 09, 2020 86.50 90.39 85.07 86.42 3,089,694 -5.56(-6.04%)
Mar 06, 2020 91.02 92.39 89.31 91.98 2,859,700 -2.20(-2.34%)
Mar 05, 2020 93.50 95.89 93.04 94.18 1,831,104 -3.04(-3.13%)
Mar 04, 2020 94.77 97.28 94.12 97.22 2,554,009 +3.50(+3.73%)
Mar 03, 2020 93.78 97.16 91.79 93.72 2,454,675 -2.44(-2.54%)
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.