Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 110.03 112.21 109.32 111.95 7,648,878 +1.55(+1.40%)
Jun 29, 2020 110.93 111.98 108.43 110.40 4,976,426 -0.02(-0.02%)
Jun 26, 2020 113.75 114.15 109.91 110.42 8,764,200 -3.75(-3.28%)
Jun 25, 2020 111.09 114.59 110.72 114.17 10,176,539 +2.75(+2.47%)
Jun 24, 2020 113.07 115.27 109.85 111.42 7,459,305 -2.33(-2.05%)
Jun 23, 2020 113.15 115.77 113.09 113.75 8,873,917 +1.72(+1.54%)
Jun 22, 2020 109.34 112.18 107.70 112.03 12,751,805 +3.18(+2.92%)
Jun 19, 2020 106.65 108.88 105.87 108.85 6,571,700 +3.00(+2.83%)
Jun 18, 2020 104.16 106.54 104.07 105.85 3,280,699 +1.12(+1.07%)
Jun 17, 2020 105.16 105.98 104.39 104.73 8,145,605 +0.08(+0.08%)
Jun 16, 2020 105.27 105.45 102.00 104.65 9,476,540 +1.59(+1.54%)
Jun 15, 2020 99.05 103.39 98.47 103.06 7,257,633 +2.83(+2.82%)
Jun 12, 2020 101.15 101.99 97.15 100.23 9,701,000 +1.26(+1.27%)
Jun 11, 2020 102.88 103.28 98.87 98.97 13,417,585 -5.79(-5.53%)
Jun 10, 2020 105.25 106.08 104.11 104.76 5,124,376 +0.13(+0.12%)
Jun 09, 2020 104.21 106.05 104.10 104.63 3,989,676 -0.18(-0.17%)
Jun 08, 2020 103.47 104.99 102.27 104.81 4,873,200 +1.90(+1.85%)
Jun 05, 2020 103.04 104.43 101.24 102.91 5,778,100 +0.83(+0.81%)
Jun 04, 2020 103.58 104.93 101.57 102.08 7,332,850 -1.86(-1.79%)
Jun 03, 2020 105.71 106.11 103.93 103.94 5,342,897 -1.61(-1.53%)
Jun 02, 2020 103.88 105.72 102.37 105.55 5,329,176 +1.44(+1.38%)
Jun 01, 2020 103.25 104.75 102.81 104.11 5,973,525 +0.55(+0.53%)
May 29, 2020 102.63 103.80 100.00 103.56 10,939,800 +1.02(+0.99%)
May 28, 2020 103.30 105.01 102.27 102.54 5,713,442 -1.04(-1.00%)
May 27, 2020 103.00 103.67 98.87 103.58 8,723,022 +0.03(+0.03%)
May 26, 2020 108.01 108.05 103.33 103.55 9,345,062 -2.50(-2.36%)
May 22, 2020 104.65 106.18 103.93 106.05 4,501,500 +1.26(+1.20%)
May 21, 2020 105.60 105.74 103.17 104.79 6,871,578 -0.83(-0.79%)
May 20, 2020 104.16 105.62 103.24 105.62 4,284,838 +3.05(+2.97%)
May 19, 2020 105.28 106.16 102.51 102.57 5,406,909 -3.09(-2.92%)
May 18, 2020 106.62 107.29 105.07 105.66 8,270,620 +2.99(+2.91%)
May 15, 2020 98.85 102.86 98.05 102.67 7,314,700 +3.56(+3.59%)
May 14, 2020 98.63 100.06 97.18 99.11 7,407,998 -0.93(-0.93%)
May 13, 2020 102.70 103.87 97.21 100.04 10,771,942 -2.03(-1.99%)
May 12, 2020 105.67 107.06 102.06 102.07 9,052,303 -2.25(-2.16%)
May 11, 2020 99.13 104.75 99.00 104.32 6,844,785 +4.75(+4.77%)
May 08, 2020 99.13 100.28 98.04 99.57 6,718,200 +1.43(+1.46%)
May 07, 2020 99.38 99.57 97.61 98.14 5,837,280 +0.15(+0.15%)
May 06, 2020 97.80 99.49 97.22 97.99 4,842,133 +0.49(+0.50%)
May 05, 2020 97.15 98.84 96.81 97.50 6,923,491 +2.07(+2.17%)
May 04, 2020 90.64 95.49 90.50 95.43 8,885,756 +4.60(+5.06%)
May 01, 2020 91.50 92.40 89.45 90.83 6,057,600 -2.56(-2.74%)
Apr 30, 2020 94.83 95.71 93.36 93.39 6,357,938 -2.41(-2.52%)
Apr 29, 2020 97.38 97.38 94.85 95.80 10,011,990 +0.53(+0.56%)
Apr 28, 2020 99.63 99.79 95.01 95.27 7,036,446 -3.04(-3.09%)
Apr 27, 2020 98.87 99.40 97.30 98.31 5,642,752 +1.30(+1.34%)
Apr 24, 2020 94.58 97.27 93.78 97.01 4,685,700 +3.23(+3.44%)
Apr 23, 2020 94.85 96.63 93.43 93.78 5,752,954 -0.05(-0.05%)
Apr 22, 2020 93.57 94.50 92.14 93.83 5,418,418 +1.76(+1.91%)
Apr 21, 2020 93.70 94.67 90.89 92.07 6,689,365 -2.89(-3.04%)
Apr 20, 2020 90.90 96.83 90.78 94.96 11,300,430 +3.41(+3.72%)
Apr 17, 2020 89.81 91.60 89.06 91.55 8,943,000 +4.78(+5.51%)
Apr 16, 2020 84.88 86.82 84.47 86.77 5,711,822 +2.28(+2.70%)
Apr 15, 2020 84.51 85.80 83.78 84.49 5,905,784 -2.14(-2.47%)
Apr 14, 2020 84.85 86.94 84.80 86.63 6,761,898 +3.33(+4.00%)
Apr 13, 2020 83.34 83.59 81.87 83.30 7,342,538 -0.13(-0.16%)
Apr 09, 2020 83.00 84.19 81.98 83.43 7,880,300 +1.54(+1.88%)
Apr 08, 2020 80.22 81.96 79.19 81.89 6,083,121 +3.10(+3.93%)
Apr 07, 2020 82.24 83.15 78.79 78.79 8,865,808 -1.61(-2.00%)
Apr 06, 2020 78.00 80.50 77.79 80.40 7,358,495 +5.54(+7.40%)
Apr 03, 2020 75.69 76.63 74.00 74.86 7,802,400 -1.07(-1.41%)
Apr 02, 2020 72.69 76.08 72.38 75.93 8,648,273 +2.67(+3.64%)
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.