Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.45 99.57 96.51 99.21 9,874,432 +0.81(+0.83%)
May 28, 2020 96.71 99.00 96.34 98.40 5,505,842 +2.00(+2.08%)
May 27, 2020 94.87 97.36 94.27 96.39 4,576,609 +1.62(+1.71%)
May 26, 2020 96.12 96.43 93.68 94.78 5,049,129 -0.23(-0.24%)
May 22, 2020 93.76 95.92 93.57 95.01 4,890,075 +1.10(+1.17%)
May 21, 2020 97.93 97.93 92.23 93.90 5,631,174 -3.42(-3.52%)
May 20, 2020 98.32 98.97 96.99 97.33 6,027,842 -0.46(-0.47%)
May 19, 2020 97.59 98.93 95.35 97.78 21,573,338 -3.26(-3.23%)
May 18, 2020 97.35 101.88 97.26 101.05 6,443,360 +4.53(+4.70%)
May 15, 2020 94.23 96.86 92.95 96.51 6,772,090 +2.39(+2.54%)
May 14, 2020 91.77 94.28 91.40 94.12 4,023,519 +2.11(+2.30%)
May 13, 2020 93.61 93.75 90.74 92.01 3,284,262 -1.81(-1.93%)
May 12, 2020 95.38 95.87 93.77 93.83 3,804,889 -2.09(-2.18%)
May 11, 2020 95.68 96.65 95.18 95.92 3,764,368 -1.78(-1.83%)
May 08, 2020 95.84 97.95 94.24 97.70 4,891,990 +3.20(+3.39%)
May 07, 2020 89.60 94.61 89.48 94.50 10,530,578 +8.63(+10.05%)
May 06, 2020 88.48 88.99 85.69 85.87 3,871,765 -2.36(-2.68%)
May 05, 2020 88.04 89.03 87.71 88.23 3,045,056 +0.01(+0.01%)
May 04, 2020 86.05 88.23 85.35 88.22 4,247,575 +2.74(+3.20%)
May 01, 2020 87.01 87.38 85.10 85.48 3,188,455 -1.59(-1.82%)
Apr 30, 2020 88.16 88.28 86.58 87.07 3,969,567 -1.50(-1.69%)
Apr 29, 2020 88.30 89.28 87.24 88.57 3,136,233 +1.36(+1.56%)
Apr 28, 2020 90.48 90.65 87.16 87.21 3,384,561 -2.95(-3.27%)
Apr 27, 2020 90.56 90.62 88.28 90.16 3,757,618 +0.11(+0.12%)
Apr 24, 2020 89.64 90.24 88.27 90.05 3,594,021 +0.46(+0.51%)
Apr 23, 2020 89.93 91.12 88.55 89.59 4,575,152 +0.18(+0.20%)
Apr 22, 2020 89.13 89.90 87.55 89.41 4,297,560 +2.92(+3.37%)
Apr 21, 2020 88.51 89.14 85.39 86.50 3,978,648 -2.70(-3.02%)
Apr 20, 2020 88.84 90.97 88.31 89.19 3,538,025 -1.04(-1.15%)
Apr 17, 2020 91.98 92.53 89.11 90.23 3,880,094 +0.71(+0.80%)
Apr 16, 2020 88.37 89.83 87.34 89.52 4,835,999 +1.72(+1.95%)
Apr 15, 2020 87.19 88.65 86.38 87.81 5,852,834 -1.07(-1.21%)
Apr 14, 2020 86.47 89.19 85.68 88.88 4,827,332 +3.42(+4.00%)
Apr 13, 2020 83.89 86.56 83.77 85.45 3,988,811 +0.27(+0.31%)
Apr 09, 2020 86.16 87.02 84.23 85.19 5,819,184 -0.94(-1.09%)
Apr 08, 2020 85.88 86.91 85.29 86.13 3,863,703 +0.34(+0.39%)
Apr 07, 2020 86.93 87.18 84.46 85.79 4,447,029 +0.42(+0.49%)
Apr 06, 2020 83.79 85.77 82.30 85.38 5,299,590 +4.08(+5.01%)
Apr 03, 2020 83.86 84.28 80.37 81.30 8,448,601 -2.41(-2.88%)
Apr 02, 2020 84.34 87.79 83.32 83.71 23,147,186 -0.71(-0.85%)
Apr 01, 2020 82.30 85.99 82.01 84.42 11,111,023 +1.22(+1.47%)
Mar 31, 2020 82.35 84.05 81.30 83.20 6,978,759 +0.77(+0.94%)
Mar 30, 2020 81.61 83.16 80.57 82.43 5,672,321 +1.39(+1.71%)
Mar 27, 2020 81.86 83.20 80.35 81.04 4,226,670 -2.89(-3.44%)
Mar 26, 2020 79.34 84.28 79.07 83.93 4,861,876 +5.41(+6.90%)
Mar 25, 2020 77.12 84.76 77.10 78.51 6,303,879 +0.52(+0.66%)
Mar 24, 2020 77.85 79.05 75.20 78.00 5,978,896 +2.93(+3.90%)
Mar 23, 2020 74.36 76.02 70.24 75.07 8,397,269 +1.14(+1.54%)
Mar 20, 2020 79.34 81.32 72.55 73.93 6,893,800 -4.86(-6.17%)
Mar 19, 2020 74.15 81.31 73.00 78.79 8,980,703 +5.09(+6.90%)
Mar 18, 2020 73.98 75.47 62.97 73.70 11,207,029 -4.00(-5.14%)
Mar 17, 2020 76.96 79.73 74.82 77.70 7,672,726 +1.80(+2.38%)
Mar 16, 2020 77.69 79.88 74.22 75.89 6,844,470 -8.79(-10.38%)
Mar 13, 2020 79.48 84.81 75.97 84.68 7,463,628 +8.74(+11.50%)
Mar 12, 2020 81.34 84.29 75.78 75.94 9,151,066 -9.79(-11.42%)
Mar 11, 2020 82.17 87.10 82.16 85.73 8,918,691 +1.46(+1.73%)
Mar 10, 2020 81.30 84.30 79.54 84.27 6,769,787 +5.19(+6.56%)
Mar 09, 2020 82.58 84.19 78.92 79.09 8,013,104 -8.04(-9.23%)
Mar 06, 2020 85.39 87.54 84.71 87.13 6,028,521 -1.98(-2.23%)
Mar 05, 2020 90.85 92.39 88.45 89.11 4,982,999 -3.92(-4.21%)
Mar 04, 2020 89.68 93.18 89.50 93.03 5,265,069 +4.40(+4.97%)
Mar 03, 2020 91.86 93.14 88.03 88.63 5,748,987 -3.89(-4.20%)
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.