Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 99.23 101.41 99.10 101.00 8,534,398 +1.78(+1.79%)
Jun 29, 2020 98.14 99.23 96.96 99.22 9,592,578 +1.07(+1.09%)
Jun 26, 2020 99.93 100.08 97.85 98.15 22,901,922 -1.97(-1.97%)
Jun 25, 2020 99.00 100.23 97.93 100.12 10,620,603 +1.27(+1.28%)
Jun 24, 2020 100.72 101.28 98.32 98.86 13,151,179 -2.28(-2.26%)
Jun 23, 2020 101.31 102.30 100.99 101.14 9,841,798 +0.72(+0.72%)
Jun 22, 2020 98.68 100.50 98.53 100.41 7,622,660 +1.86(+1.88%)
Jun 19, 2020 100.44 100.55 98.08 98.56 16,224,397 -0.68(-0.69%)
Jun 18, 2020 98.61 99.35 98.40 99.24 7,112,722 +0.44(+0.45%)
Jun 17, 2020 99.38 99.73 98.63 98.80 8,984,939 -0.02(-0.02%)
Jun 16, 2020 99.07 99.67 97.28 98.82 14,490,608 +2.06(+2.13%)
Jun 15, 2020 94.08 97.19 93.78 96.75 15,521,478 +0.93(+0.97%)
Jun 12, 2020 97.14 97.62 94.16 95.83 22,452,262 +1.22(+1.29%)
Jun 11, 2020 98.61 98.76 94.58 94.60 20,611,384 -5.75(-5.73%)
Jun 10, 2020 99.42 101.11 99.24 100.36 12,649,437 +1.65(+1.67%)
Jun 09, 2020 97.76 99.19 97.67 98.71 7,628,613 +0.46(+0.47%)
Jun 08, 2020 97.58 98.29 96.69 98.25 8,366,613 +0.49(+0.50%)
Jun 05, 2020 95.93 98.04 95.76 97.76 10,765,952 +2.51(+2.63%)
Jun 04, 2020 95.66 96.33 94.72 95.25 7,851,029 -0.79(-0.82%)
Jun 03, 2020 95.68 96.35 95.27 96.04 11,429,640 +0.74(+0.78%)
Jun 02, 2020 94.60 95.30 93.71 95.30 11,625,579 +0.89(+0.94%)
Jun 01, 2020 94.00 94.60 93.58 94.41 13,860,441 -0.03(-0.03%)
May 29, 2020 93.54 94.66 92.76 94.44 18,443,336 +1.18(+1.26%)
May 28, 2020 93.10 94.97 93.03 93.26 10,970,113 -0.18(-0.20%)
May 27, 2020 92.91 93.49 90.93 93.45 20,154,208 +0.53(+0.57%)
May 26, 2020 94.87 94.94 92.84 92.92 13,483,198 -0.10(-0.10%)
May 22, 2020 92.54 93.13 92.17 93.01 9,590,506 +0.34(+0.36%)
May 21, 2020 93.89 94.17 92.62 92.68 10,674,824 -1.31(-1.39%)
May 20, 2020 93.25 94.16 93.20 93.99 9,435,445 +2.01(+2.19%)
May 19, 2020 92.35 93.40 91.93 91.97 10,421,432 -0.34(-0.37%)
May 18, 2020 91.88 92.83 91.56 92.31 10,391,803 +2.21(+2.45%)
May 15, 2020 88.23 90.12 87.98 90.10 14,540,535 +0.45(+0.51%)
May 14, 2020 87.90 89.71 86.94 89.65 15,806,668 +1.13(+1.27%)
May 13, 2020 90.12 90.81 87.36 88.52 17,605,600 -1.55(-1.72%)
May 12, 2020 92.35 92.61 90.01 90.07 14,025,292 -1.90(-2.06%)
May 11, 2020 90.74 92.51 90.56 91.97 10,771,305 +0.61(+0.66%)
May 08, 2020 90.90 91.49 90.37 91.37 7,896,684 +1.32(+1.47%)
May 07, 2020 89.92 90.55 89.78 90.04 10,939,336 +1.33(+1.50%)
May 06, 2020 88.88 89.57 88.32 88.71 8,786,436 +0.68(+0.78%)
May 05, 2020 87.83 89.15 87.67 88.03 9,010,424 +1.20(+1.38%)
May 04, 2020 85.30 86.92 84.91 86.83 11,129,954 +1.14(+1.33%)
May 01, 2020 86.18 87.38 85.37 85.70 12,443,591 -2.42(-2.75%)
Apr 30, 2020 88.70 88.70 87.46 88.12 16,006,066 -0.40(-0.45%)
Apr 29, 2020 86.83 88.82 86.53 88.51 11,889,563 +3.49(+4.10%)
Apr 28, 2020 87.24 87.30 84.91 85.02 13,103,349 -1.15(-1.33%)
Apr 27, 2020 86.21 86.46 85.65 86.17 8,088,587 +0.73(+0.86%)
Apr 24, 2020 84.01 85.45 83.47 85.44 8,758,326 +1.77(+2.12%)
Apr 23, 2020 84.43 85.39 83.60 83.66 10,980,180 -0.58(-0.69%)
Apr 22, 2020 83.08 84.70 82.79 84.24 12,467,502 +3.12(+3.85%)
Apr 21, 2020 83.47 83.67 80.63 81.12 16,990,374 -3.55(-4.19%)
Apr 20, 2020 84.88 86.01 84.55 84.67 10,582,271 -1.38(-1.60%)
Apr 17, 2020 86.42 86.44 84.80 86.04 14,670,829 +1.13(+1.33%)
Apr 16, 2020 84.99 85.13 83.53 84.92 12,260,666 +1.02(+1.22%)
Apr 15, 2020 84.06 84.58 83.27 83.89 13,412,097 -1.87(-2.18%)
Apr 14, 2020 84.15 85.92 83.81 85.76 16,482,831 +3.45(+4.19%)
Apr 13, 2020 81.80 82.43 80.64 82.31 13,122,463 +0.18(+0.22%)
Apr 09, 2020 83.08 83.50 81.55 82.13 20,364,342 +0.02(+0.02%)
Apr 08, 2020 81.01 82.45 80.25 82.11 14,224,404 +2.15(+2.69%)
Apr 07, 2020 83.53 83.56 79.87 79.96 22,975,904 -0.72(-0.90%)
Apr 06, 2020 77.61 81.21 77.12 80.68 18,644,050 +6.34(+8.53%)
Apr 03, 2020 75.18 75.99 73.41 74.34 16,375,854 -1.17(-1.54%)
Apr 02, 2020 73.52 75.60 73.22 75.51 22,929,772 +1.73(+2.34%)
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.