Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 96.00 98.30 95.64 98.05 9,064,318 +2.18(+2.27%)
Jun 29, 2020 93.70 96.00 93.70 95.87 9,623,184 +2.20(+2.35%)
Jun 26, 2020 98.50 98.78 93.57 93.67 24,918,500 -7.73(-7.62%)
Jun 25, 2020 99.23 101.68 98.80 101.40 11,484,718 +1.32(+1.32%)
Jun 24, 2020 100.94 101.85 98.09 100.08 8,602,236 -1.84(-1.81%)
Jun 23, 2020 101.15 102.22 100.71 101.92 6,495,700 +2.41(+2.42%)
Jun 22, 2020 96.85 99.54 96.02 99.51 6,914,171 +3.73(+3.89%)
Jun 19, 2020 99.97 99.98 95.78 95.78 10,302,800 -2.67(-2.71%)
Jun 18, 2020 98.69 99.42 97.85 98.45 4,391,520 -0.76(-0.77%)
Jun 17, 2020 99.00 100.24 98.89 99.21 3,404,947 +0.17(+0.17%)
Jun 16, 2020 101.25 101.34 97.72 99.04 6,054,848 +1.20(+1.23%)
Jun 15, 2020 93.90 98.08 93.44 97.84 8,645,661 +1.41(+1.46%)
Jun 12, 2020 97.80 97.80 94.74 96.43 7,416,300 +1.26(+1.32%)
Jun 11, 2020 98.38 98.99 94.88 95.17 10,975,252 -6.95(-6.81%)
Jun 10, 2020 103.00 103.15 101.71 102.12 5,193,995 -0.51(-0.50%)
Jun 09, 2020 102.82 103.77 102.43 102.63 5,385,497 -1.66(-1.59%)
Jun 08, 2020 103.05 104.30 102.71 104.29 6,164,506 +1.58(+1.54%)
Jun 05, 2020 104.00 104.69 102.12 102.71 8,363,600 +1.43(+1.41%)
Jun 04, 2020 103.66 103.90 100.47 101.28 8,774,959 -2.83(-2.72%)
Jun 03, 2020 101.26 104.55 101.12 104.11 5,864,973 +3.37(+3.35%)
Jun 02, 2020 99.42 100.88 98.82 100.74 10,797,882 +1.20(+1.21%)
Jun 01, 2020 98.40 99.78 97.89 99.54 4,299,266 +0.96(+0.97%)
May 29, 2020 98.19 99.25 96.93 98.58 10,333,300 +0.12(+0.12%)
May 28, 2020 100.09 100.69 98.25 98.46 7,261,706 -1.41(-1.41%)
May 27, 2020 98.12 99.99 97.62 99.87 7,913,619 +3.25(+3.36%)
May 26, 2020 95.98 97.43 95.28 96.62 7,185,071 +2.87(+3.06%)
May 22, 2020 94.42 94.65 93.35 93.75 4,049,500 -0.51(-0.54%)
May 21, 2020 92.88 94.38 92.37 94.26 7,504,173 +1.31(+1.41%)
May 20, 2020 93.20 93.86 92.70 92.95 6,346,698 +1.44(+1.57%)
May 19, 2020 90.85 93.82 90.82 91.51 6,513,180 +0.47(+0.52%)
May 18, 2020 90.49 91.60 89.88 91.04 8,519,568 +4.05(+4.66%)
May 15, 2020 85.25 87.23 84.88 86.99 9,164,900 +0.44(+0.51%)
May 14, 2020 85.00 86.58 84.11 86.55 7,431,336 +0.53(+0.62%)
May 13, 2020 87.38 87.74 85.20 86.02 6,737,066 -2.24(-2.54%)
May 12, 2020 91.53 91.67 88.15 88.26 5,620,588 -2.67(-2.94%)
May 11, 2020 89.45 91.42 89.14 90.93 4,937,169 +0.47(+0.52%)
May 08, 2020 90.11 90.64 89.59 90.46 5,489,300 +1.90(+2.15%)
May 07, 2020 89.40 90.24 88.38 88.56 4,566,294 +0.12(+0.14%)
May 06, 2020 88.05 88.69 87.43 88.44 7,342,068 +1.24(+1.42%)
May 05, 2020 86.54 88.53 86.03 87.20 6,321,450 +1.45(+1.69%)
May 04, 2020 84.68 85.80 84.31 85.75 6,348,853 +0.21(+0.25%)
May 01, 2020 85.67 86.11 84.81 85.54 6,151,200 -1.64(-1.88%)
Apr 30, 2020 87.00 88.00 86.50 87.18 9,370,315 -0.89(-1.01%)
Apr 29, 2020 90.00 91.39 87.83 88.07 9,458,090 -0.73(-0.82%)
Apr 28, 2020 90.55 90.71 88.63 88.80 5,145,195 -0.57(-0.64%)
Apr 27, 2020 88.38 89.87 87.31 89.37 6,875,241 +1.00(+1.13%)
Apr 24, 2020 88.89 89.12 87.64 88.37 4,450,100 +1.02(+1.17%)
Apr 23, 2020 88.94 89.53 87.26 87.35 5,343,386 -1.42(-1.60%)
Apr 22, 2020 86.98 89.44 86.42 88.77 6,463,196 +3.57(+4.19%)
Apr 21, 2020 85.99 86.90 85.09 85.20 6,596,870 -2.70(-3.07%)
Apr 20, 2020 88.43 89.44 87.52 87.90 7,244,251 -2.01(-2.24%)
Apr 17, 2020 89.00 90.25 88.36 89.91 8,111,300 +3.61(+4.18%)
Apr 16, 2020 85.43 86.53 84.55 86.30 9,371,015 +1.26(+1.48%)
Apr 15, 2020 84.87 85.88 83.71 85.04 8,053,323 -2.43(-2.78%)
Apr 14, 2020 85.95 87.77 85.48 87.47 6,397,077 +3.01(+3.56%)
Apr 13, 2020 85.80 85.99 84.14 84.46 5,077,816 -2.33(-2.68%)
Apr 09, 2020 86.69 87.39 85.16 86.79 7,773,900 +1.49(+1.75%)
Apr 08, 2020 84.70 85.77 83.61 85.30 6,642,177 +1.14(+1.35%)
Apr 07, 2020 88.70 88.87 84.03 84.16 10,467,585 -0.47(-0.56%)
Apr 06, 2020 81.91 85.04 81.21 84.63 11,264,602 +5.77(+7.32%)
Apr 03, 2020 79.36 79.79 77.90 78.86 8,476,800 -1.28(-1.60%)
Apr 02, 2020 79.00 81.60 77.16 80.14 12,731,422 +0.91(+1.15%)
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.