Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 83.56 84.03 82.54 82.98 4,156,880 -1.41(-1.67%)
May 28, 2020 84.34 84.65 82.74 84.39 2,885,568 +1.17(+1.41%)
May 27, 2020 83.43 83.43 81.15 83.22 3,357,690 +1.58(+1.93%)
May 26, 2020 81.78 82.25 80.55 81.64 3,025,140 +2.24(+2.82%)
May 22, 2020 77.93 79.50 77.93 79.40 1,407,129 +1.04(+1.33%)
May 21, 2020 78.43 79.33 77.95 78.35 3,409,409 -0.65(-0.83%)
May 20, 2020 78.06 79.17 77.77 79.01 2,778,426 +2.21(+2.88%)
May 19, 2020 78.26 78.98 76.66 76.79 3,410,656 -1.95(-2.48%)
May 18, 2020 78.31 79.57 77.16 78.74 3,443,971 +3.22(+4.26%)
May 15, 2020 75.42 76.16 74.36 75.53 5,482,411 -0.73(-0.95%)
May 14, 2020 74.05 76.25 72.66 76.25 4,840,391 +1.12(+1.50%)
May 13, 2020 75.78 76.83 74.87 75.13 4,339,623 -1.25(-1.64%)
May 12, 2020 80.79 80.79 76.37 76.38 4,896,006 -4.23(-5.24%)
May 11, 2020 80.45 81.83 80.07 80.60 4,000,263 -0.99(-1.21%)
May 08, 2020 81.88 81.89 80.38 81.59 2,479,815 +1.72(+2.16%)
May 07, 2020 79.92 80.64 79.21 79.87 2,981,834 +1.02(+1.30%)
May 06, 2020 79.90 80.69 78.78 78.84 2,510,864 -0.73(-0.91%)
May 05, 2020 80.02 80.65 79.18 79.57 2,034,905 +0.55(+0.70%)
May 04, 2020 77.86 79.18 77.31 79.02 2,439,383 +0.25(+0.32%)
May 01, 2020 79.21 80.38 78.07 78.76 2,914,602 -2.16(-2.67%)
Apr 30, 2020 80.45 81.23 78.79 80.92 3,723,708 -0.84(-1.03%)
Apr 29, 2020 83.03 83.43 81.61 81.76 3,474,849 +0.52(+0.64%)
Apr 28, 2020 85.35 85.41 80.94 81.25 3,464,445 -2.04(-2.45%)
Apr 27, 2020 82.37 84.05 81.37 83.29 2,800,022 +2.54(+3.14%)
Apr 24, 2020 78.98 81.19 78.67 80.75 3,215,743 +2.08(+2.64%)
Apr 23, 2020 79.85 80.68 78.56 78.67 3,279,998 -1.02(-1.27%)
Apr 22, 2020 81.32 82.33 79.51 79.69 3,658,595 -1.02(-1.27%)
Apr 21, 2020 76.00 81.29 75.92 80.71 4,692,116 +0.45(+0.56%)
Apr 20, 2020 80.70 81.14 79.70 80.26 3,515,214 -1.56(-1.91%)
Apr 17, 2020 81.86 82.48 80.02 81.82 4,056,095 -2.07(-2.46%)
Apr 16, 2020 79.03 80.20 77.81 83.89 3,183,962 +5.41(+6.89%)
Apr 15, 2020 78.44 79.72 76.99 78.48 4,267,394 -2.37(-2.93%)
Apr 14, 2020 80.18 81.57 79.63 80.85 4,040,055 +2.48(+3.17%)
Apr 13, 2020 82.47 83.16 78.23 78.36 4,686,891 -4.82(-5.80%)
Apr 09, 2020 79.71 83.92 78.91 83.19 9,134,375 +5.03(+6.44%)
Apr 08, 2020 74.82 78.71 73.20 78.16 5,635,179 +4.74(+6.46%)
Apr 07, 2020 78.28 78.41 73.25 73.41 5,941,551 +0.65(+0.90%)
Apr 06, 2020 70.76 73.40 69.87 72.76 6,521,722 +6.02(+9.02%)
Apr 03, 2020 67.18 68.25 65.01 66.74 4,281,262 -1.74(-2.54%)
Apr 02, 2020 64.72 69.20 64.44 68.48 5,950,016 +2.04(+3.07%)
Apr 01, 2020 69.33 69.36 62.57 66.44 8,814,911 -6.45(-8.85%)
Mar 31, 2020 73.63 74.70 68.22 72.89 12,487,127 -2.28(-3.03%)
Mar 30, 2020 73.27 75.94 69.88 75.16 6,942,400 +3.36(+4.69%)
Mar 27, 2020 67.69 74.36 67.33 71.80 4,951,802 +1.34(+1.90%)
Mar 26, 2020 65.65 71.05 64.72 70.46 5,475,347 +4.99(+7.62%)
Mar 25, 2020 62.38 68.31 61.88 65.47 7,628,599 +1.49(+2.32%)
Mar 24, 2020 60.07 64.58 60.07 63.98 8,704,266 +6.51(+11.33%)
Mar 23, 2020 57.13 58.97 54.25 57.47 6,209,391 +0.50(+0.88%)
Mar 20, 2020 58.85 61.12 56.61 56.97 7,527,330 -0.99(-1.71%)
Mar 19, 2020 60.72 61.62 57.36 57.96 6,053,528 -3.53(-5.74%)
Mar 18, 2020 59.37 63.91 58.14 61.49 8,051,752 -2.62(-4.09%)
Mar 17, 2020 60.28 66.24 58.55 64.11 8,693,281 +5.72(+9.80%)
Mar 16, 2020 62.77 65.95 58.12 58.39 7,347,992 -12.19(-17.27%)
Mar 13, 2020 67.25 71.06 64.75 70.57 6,640,114 +7.45(+11.81%)
Mar 12, 2020 61.30 66.01 55.77 63.12 8,797,836 -3.16(-4.76%)
Mar 11, 2020 70.22 70.40 65.81 66.28 8,713,522 -6.45(-8.87%)
Mar 10, 2020 72.27 72.87 68.53 72.72 7,364,353 +2.78(+3.97%)
Mar 09, 2020 72.70 72.70 69.68 69.95 8,107,313 -7.29(-9.44%)
Mar 06, 2020 77.66 77.71 74.00 77.24 6,184,211 -3.44(-4.27%)
Mar 05, 2020 82.83 83.52 79.69 80.68 3,485,935 -4.19(-4.94%)
Mar 04, 2020 81.15 84.97 81.12 84.88 4,681,331 +4.48(+5.57%)
Mar 03, 2020 79.71 82.37 78.86 80.40 6,497,049 +1.01(+1.27%)
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.