Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 89.19 92.58 88.93 91.66 713,221 +2.13(+2.37%)
Jun 29, 2020 88.88 90.24 88.67 89.53 794,329 +1.09(+1.24%)
Jun 26, 2020 90.02 90.71 88.24 88.44 1,566,044 -2.33(-2.56%)
Jun 25, 2020 88.49 90.93 87.03 90.76 659,786 +2.26(+2.56%)
Jun 24, 2020 91.49 91.72 88.30 88.50 946,810 -4.08(-4.40%)
Jun 23, 2020 93.40 93.50 92.17 92.58 547,884 +0.66(+0.72%)
Jun 22, 2020 91.29 92.39 90.31 91.92 543,615 -0.09(-0.10%)
Jun 19, 2020 92.43 93.08 90.72 92.01 1,391,020 +1.35(+1.48%)
Jun 18, 2020 91.52 92.10 90.25 90.66 576,113 -1.46(-1.58%)
Jun 17, 2020 92.81 93.42 91.62 92.12 549,185 +0.15(+0.16%)
Jun 16, 2020 93.29 93.97 90.11 91.97 881,605 +1.91(+2.13%)
Jun 15, 2020 86.71 90.74 85.65 90.06 781,799 +0.91(+1.02%)
Jun 12, 2020 90.15 90.43 87.64 89.15 759,929 +2.24(+2.58%)
Jun 11, 2020 90.69 91.67 86.40 86.91 1,115,373 -7.26(-7.71%)
Jun 10, 2020 95.79 96.14 93.92 94.17 484,643 -1.30(-1.36%)
Jun 09, 2020 95.53 96.64 93.83 95.47 848,803 -0.32(-0.33%)
Jun 08, 2020 94.43 96.86 93.93 95.79 1,105,875 +1.26(+1.34%)
Jun 05, 2020 93.84 96.15 93.22 94.53 923,816 +3.12(+3.42%)
Jun 04, 2020 92.80 92.91 90.43 91.40 1,057,138 -1.93(-2.07%)
Jun 03, 2020 93.43 95.52 92.83 93.34 833,605 +0.92(+0.99%)
Jun 02, 2020 91.09 92.54 89.94 92.42 625,646 +1.86(+2.05%)
Jun 01, 2020 89.96 91.41 89.55 90.56 750,069 +0.43(+0.48%)
May 29, 2020 89.14 90.39 88.24 90.13 744,425 +0.70(+0.78%)
May 28, 2020 89.10 90.20 87.48 89.44 821,241 +1.31(+1.49%)
May 27, 2020 88.33 88.81 86.51 88.13 753,862 +1.28(+1.48%)
May 26, 2020 88.13 88.88 86.59 86.84 687,699 +1.39(+1.63%)
May 22, 2020 83.74 85.53 83.50 85.45 546,363 +1.31(+1.56%)
May 21, 2020 84.94 85.40 83.71 84.14 483,175 -1.10(-1.29%)
May 20, 2020 83.09 85.76 82.62 85.24 552,666 +3.56(+4.36%)
May 19, 2020 83.09 83.72 81.61 81.68 800,172 -1.51(-1.82%)
May 18, 2020 84.30 85.24 83.15 83.19 808,979 +2.57(+3.19%)
May 15, 2020 80.73 81.16 80.09 80.62 856,231 -0.54(-0.67%)
May 14, 2020 80.03 81.58 78.38 81.16 1,047,211 -0.15(-0.18%)
May 13, 2020 81.42 82.13 79.34 81.30 841,702 -0.34(-0.42%)
May 12, 2020 83.81 84.84 81.60 81.64 1,013,004 -2.16(-2.58%)
May 11, 2020 84.01 84.74 82.81 83.80 797,530 -1.81(-2.12%)
May 08, 2020 87.38 88.27 85.52 85.62 1,072,418 -0.58(-0.67%)
May 07, 2020 86.31 88.73 85.57 86.19 905,184 +1.95(+2.32%)
May 06, 2020 82.39 85.18 79.95 84.24 1,341,696 +2.27(+2.77%)
May 05, 2020 83.12 84.77 81.60 81.97 1,287,423 -0.13(-0.16%)
May 04, 2020 80.84 82.29 80.37 82.10 756,656 -0.26(-0.31%)
May 01, 2020 82.52 83.45 80.95 82.36 882,981 -1.81(-2.15%)
Apr 30, 2020 85.92 86.27 84.10 84.17 1,233,848 -2.86(-3.28%)
Apr 29, 2020 85.84 87.67 85.03 87.03 730,731 +3.78(+4.54%)
Apr 28, 2020 84.85 85.08 83.01 83.24 813,855 +0.47(+0.56%)
Apr 27, 2020 81.19 83.42 80.70 82.78 739,292 +2.00(+2.47%)
Apr 24, 2020 80.83 83.12 80.16 80.78 983,868 +0.76(+0.95%)
Apr 23, 2020 78.32 81.46 78.31 80.02 913,688 +2.99(+3.88%)
Apr 22, 2020 78.22 78.91 76.17 77.03 623,876 +0.48(+0.62%)
Apr 21, 2020 75.56 77.62 74.94 76.56 864,303 -0.89(-1.15%)
Apr 20, 2020 77.50 78.99 76.61 77.45 833,804 -1.41(-1.79%)
Apr 17, 2020 78.77 80.34 77.72 78.86 942,596 +2.54(+3.32%)
Apr 16, 2020 76.45 77.46 74.72 76.32 714,413 -0.65(-0.84%)
Apr 15, 2020 75.88 78.21 73.99 76.97 1,082,411 -2.41(-3.03%)
Apr 14, 2020 80.79 81.79 79.19 79.38 1,027,307 +0.04(+0.05%)
Apr 13, 2020 81.31 82.12 77.03 79.34 964,130 -3.09(-3.74%)
Apr 09, 2020 78.40 83.35 76.48 82.43 1,685,275 +6.53(+8.60%)
Apr 08, 2020 73.54 76.90 72.34 75.90 1,141,464 +3.14(+4.32%)
Apr 07, 2020 75.10 77.22 72.62 72.76 1,750,519 +1.29(+1.81%)
Apr 06, 2020 68.87 72.51 67.72 71.47 1,083,408 +6.55(+10.09%)
Apr 03, 2020 68.03 70.32 64.57 64.92 1,705,802 -3.02(-4.45%)
Apr 02, 2020 71.00 73.85 67.22 67.94 1,737,138 -2.56(-3.62%)
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.