Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.82 74.93 71.57 74.48 3,039,062 +2.64(+3.68%)
Jun 29, 2020 72.27 72.27 71.36 71.84 1,928,850 +0.13(+0.18%)
Jun 26, 2020 71.84 72.20 71.15 71.71 4,095,948 -0.26(-0.36%)
Jun 25, 2020 70.45 72.16 69.82 71.97 2,807,864 +1.19(+1.69%)
Jun 24, 2020 72.33 73.23 70.41 70.77 2,965,277 -1.02(-1.42%)
Jun 23, 2020 73.00 74.67 71.56 71.79 4,275,378 -0.51(-0.71%)
Jun 22, 2020 71.03 72.61 70.43 72.30 2,913,675 +1.24(+1.75%)
Jun 19, 2020 72.27 72.97 71.04 71.06 3,942,884 +0.36(+0.50%)
Jun 18, 2020 70.43 70.98 70.06 70.70 2,086,197 +0.07(+0.10%)
Jun 17, 2020 71.64 71.82 70.34 70.63 1,679,450 -0.66(-0.93%)
Jun 16, 2020 71.33 71.72 69.97 71.30 2,227,492 +1.87(+2.70%)
Jun 15, 2020 67.22 69.66 67.11 69.42 2,591,578 +0.55(+0.80%)
Jun 12, 2020 70.04 70.59 67.29 68.87 1,600,083 +0.54(+0.79%)
Jun 11, 2020 70.47 70.47 68.22 68.33 1,872,158 -3.47(-4.84%)
Jun 10, 2020 72.64 72.64 71.33 71.80 1,544,886 -0.33(-0.45%)
Jun 09, 2020 73.07 73.07 71.70 72.12 1,514,036 -1.40(-1.91%)
Jun 08, 2020 72.10 73.75 72.10 73.52 2,485,769 +0.96(+1.32%)
Jun 05, 2020 72.38 72.92 71.71 72.57 2,035,455 +2.11(+3.00%)
Jun 04, 2020 71.03 71.47 70.39 70.46 1,512,547 -1.22(-1.71%)
Jun 03, 2020 70.43 71.91 70.10 71.68 1,535,763 +1.64(+2.34%)
Jun 02, 2020 69.35 70.14 68.83 70.04 1,510,796 +1.07(+1.54%)
Jun 01, 2020 68.85 69.65 68.31 68.98 1,173,652 +0.45(+0.66%)
May 29, 2020 67.93 68.90 67.67 68.52 2,379,597 +0.35(+0.51%)
May 28, 2020 69.04 69.06 68.02 68.18 1,649,682 -0.33(-0.48%)
May 27, 2020 68.14 68.55 66.77 68.50 1,973,958 +1.21(+1.80%)
May 26, 2020 67.42 67.92 66.81 67.29 2,116,676 +1.18(+1.79%)
May 22, 2020 66.02 66.22 65.20 66.11 1,349,097 -0.08(-0.12%)
May 21, 2020 66.96 67.66 65.98 66.19 1,429,631 -1.10(-1.63%)
May 20, 2020 66.84 67.76 66.79 67.28 1,357,109 +0.94(+1.41%)
May 19, 2020 68.09 68.38 66.32 66.34 1,471,007 -1.86(-2.73%)
May 18, 2020 67.69 68.59 67.33 68.21 1,844,026 +2.55(+3.88%)
May 15, 2020 64.31 65.88 64.14 65.66 3,846,686 +0.87(+1.34%)
May 14, 2020 64.51 64.81 63.09 64.79 2,416,128 -0.53(-0.82%)
May 13, 2020 65.66 66.47 64.95 65.33 1,564,528 -0.63(-0.96%)
May 12, 2020 66.45 67.37 65.93 65.96 2,311,875 -0.67(-1.01%)
May 11, 2020 65.60 67.11 65.60 66.63 1,660,880 +0.46(+0.70%)
May 08, 2020 66.12 66.61 65.68 66.17 1,505,608 +0.74(+1.13%)
May 07, 2020 65.06 66.20 65.06 65.43 1,989,492 +1.09(+1.70%)
May 06, 2020 64.53 65.14 64.18 64.33 1,221,782 -0.40(-0.62%)
May 05, 2020 64.66 65.51 64.47 64.73 2,395,692 +0.48(+0.75%)
May 04, 2020 63.90 64.33 63.34 64.25 1,651,863 -0.17(-0.26%)
May 01, 2020 65.46 65.72 64.12 64.42 1,973,317 -1.97(-2.97%)
Apr 30, 2020 66.07 66.85 65.82 66.39 2,822,369 -0.98(-1.45%)
Apr 29, 2020 67.30 67.72 66.74 67.37 1,907,331 +1.00(+1.50%)
Apr 28, 2020 66.89 67.29 65.60 66.37 1,837,949 +0.28(+0.42%)
Apr 27, 2020 65.26 66.45 65.13 66.10 2,417,138 +1.54(+2.39%)
Apr 24, 2020 64.37 64.79 63.32 64.55 1,925,357 +0.60(+0.94%)
Apr 23, 2020 62.77 64.75 62.70 63.95 3,100,321 +1.50(+2.39%)
Apr 22, 2020 62.76 63.06 61.21 62.46 1,896,481 +0.89(+1.44%)
Apr 21, 2020 62.88 63.23 61.55 61.57 2,595,068 -2.38(-3.72%)
Apr 20, 2020 65.56 65.73 63.67 63.95 3,196,646 -2.15(-3.25%)
Apr 17, 2020 65.97 66.29 64.85 66.10 3,198,598 +2.29(+3.59%)
Apr 16, 2020 64.00 64.65 62.55 63.80 2,020,661 -0.19(-0.29%)
Apr 15, 2020 64.11 64.86 63.43 63.99 2,106,569 -1.55(-2.37%)
Apr 14, 2020 63.89 65.77 63.89 65.55 2,600,970 +2.18(+3.45%)
Apr 13, 2020 63.67 64.16 62.61 63.36 1,921,075 -1.06(-1.65%)
Apr 09, 2020 63.89 65.12 63.54 64.42 2,458,881 +1.08(+1.71%)
Apr 08, 2020 63.15 63.79 61.84 63.34 2,016,558 +0.79(+1.26%)
Apr 07, 2020 64.71 65.82 62.30 62.55 2,514,759 -0.89(-1.40%)
Apr 06, 2020 63.34 63.96 61.70 63.44 2,528,610 +2.84(+4.69%)
Apr 03, 2020 59.36 60.91 59.04 60.60 4,336,984 +0.93(+1.57%)
Apr 02, 2020 56.78 59.92 56.78 59.66 3,032,843 +2.29(+4.00%)
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.