Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 71.47 73.11 68.86 70.49 1,796,084 -4.32(-5.78%)
Mar 31, 2020 75.56 77.84 73.76 74.82 2,234,516 -0.87(-1.15%)
Mar 30, 2020 69.51 76.24 69.05 75.69 1,762,403 +5.92(+8.48%)
Mar 27, 2020 69.96 71.61 68.53 69.77 1,134,837 -3.27(-4.48%)
Mar 26, 2020 68.53 74.55 67.39 73.04 1,767,388 +5.96(+8.89%)
Mar 25, 2020 62.98 70.30 61.89 67.08 1,909,186 +4.50(+7.19%)
Mar 24, 2020 62.29 66.23 60.33 62.58 1,606,934 +4.13(+7.07%)
Mar 23, 2020 59.03 61.00 57.09 58.44 1,322,557 -1.04(-1.75%)
Mar 20, 2020 62.34 65.04 58.01 59.48 1,912,883 -1.99(-3.24%)
Mar 19, 2020 53.76 65.79 51.98 61.48 1,722,433 +7.00(+12.86%)
Mar 18, 2020 58.73 59.37 51.70 54.47 2,570,213 -8.03(-12.85%)
Mar 17, 2020 65.91 66.04 61.67 62.50 1,771,550 -2.16(-3.34%)
Mar 16, 2020 69.27 73.02 56.32 64.66 2,007,139 -15.52(-19.35%)
Mar 13, 2020 76.06 80.34 71.22 80.18 1,887,735 +9.66(+13.70%)
Mar 12, 2020 70.56 72.42 67.73 70.52 1,751,303 -5.30(-6.99%)
Mar 11, 2020 76.95 78.00 74.70 75.82 1,123,742 -3.39(-4.28%)
Mar 10, 2020 75.45 79.21 74.46 79.21 1,599,702 +7.05(+9.77%)
Mar 09, 2020 76.95 77.79 71.96 72.16 1,713,423 -10.28(-12.47%)
Mar 06, 2020 83.65 84.18 80.41 82.44 1,238,284 -3.92(-4.53%)
Mar 05, 2020 87.97 88.48 85.31 86.35 876,934 -4.12(-4.55%)
Mar 04, 2020 87.51 90.52 86.33 90.47 1,019,975 +4.33(+5.03%)
Mar 03, 2020 87.55 89.85 84.35 86.14 984,317 -2.11(-2.39%)
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.