Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 97.08 98.08 96.07 97.48 458,900 -0.42(-0.43%)
May 28, 2020 96.45 98.07 95.40 97.90 425,486 +1.65(+1.71%)
May 27, 2020 95.47 96.50 93.70 96.25 423,429 +3.24(+3.48%)
May 26, 2020 92.24 93.98 91.80 93.01 296,211 +3.16(+3.52%)
May 22, 2020 89.66 90.66 88.45 89.85 222,900 +0.66(+0.74%)
May 21, 2020 87.91 89.46 87.64 89.19 318,743 +1.03(+1.17%)
May 20, 2020 89.40 89.40 86.95 88.16 306,021 -0.12(-0.14%)
May 19, 2020 87.57 89.14 86.89 88.28 215,253 -0.07(-0.08%)
May 18, 2020 86.91 88.98 85.40 88.35 250,038 +4.17(+4.95%)
May 15, 2020 84.44 85.18 83.03 84.18 321,700 -0.88(-1.03%)
May 14, 2020 85.12 85.77 82.66 85.06 283,833 -1.20(-1.39%)
May 13, 2020 87.48 87.64 85.62 86.26 294,193 -1.15(-1.32%)
May 12, 2020 92.44 92.92 86.92 87.41 427,737 -5.03(-5.44%)
May 11, 2020 91.49 93.63 90.85 92.44 543,638 -0.31(-0.33%)
May 08, 2020 86.73 93.11 86.73 92.75 638,800 +7.70(+9.05%)
May 07, 2020 85.07 86.75 84.24 85.05 342,758 +1.36(+1.63%)
May 06, 2020 85.12 85.71 83.45 83.69 267,943 -1.41(-1.66%)
May 05, 2020 84.91 86.89 84.56 85.10 275,192 +0.93(+1.10%)
May 04, 2020 85.79 85.96 82.50 84.17 319,041 -2.04(-2.37%)
May 01, 2020 85.99 86.56 83.95 86.21 443,000 -1.38(-1.58%)
Apr 30, 2020 87.45 88.06 85.92 87.59 457,470 -1.11(-1.25%)
Apr 29, 2020 90.95 91.11 87.73 88.70 452,516 -0.69(-0.77%)
Apr 28, 2020 90.95 92.09 89.27 89.39 364,166 +0.10(+0.11%)
Apr 27, 2020 88.55 90.71 88.50 89.29 291,970 +1.02(+1.16%)
Apr 24, 2020 89.10 89.38 87.60 88.27 403,400 +0.01(+0.01%)
Apr 23, 2020 89.57 89.87 87.41 88.26 357,420 -1.45(-1.62%)
Apr 22, 2020 90.03 90.38 89.00 89.71 361,078 +0.98(+1.10%)
Apr 21, 2020 88.44 90.33 87.60 88.73 402,298 -1.18(-1.31%)
Apr 20, 2020 91.92 93.19 89.78 89.91 345,422 -3.30(-3.54%)
Apr 17, 2020 93.73 94.43 91.52 93.21 308,500 +0.89(+0.96%)
Apr 16, 2020 93.71 93.81 91.43 92.32 449,582 -0.92(-0.99%)
Apr 15, 2020 92.79 96.29 90.73 93.24 544,084 -1.42(-1.50%)
Apr 14, 2020 98.61 99.36 93.98 94.66 419,914 -1.87(-1.94%)
Apr 13, 2020 100.81 100.81 96.25 96.53 233,579 -5.79(-5.66%)
Apr 09, 2020 100.67 103.76 99.56 102.32 509,400 +3.83(+3.89%)
Apr 08, 2020 97.02 99.40 94.01 98.49 366,985 +1.20(+1.23%)
Apr 07, 2020 101.06 101.06 96.10 97.29 578,767 +1.89(+1.98%)
Apr 06, 2020 93.49 98.37 92.97 95.40 525,471 +5.55(+6.18%)
Apr 03, 2020 91.77 92.18 88.77 89.85 627,600 -2.22(-2.41%)
Apr 02, 2020 91.15 93.02 89.74 92.07 609,752 +0.12(+0.13%)
Apr 01, 2020 90.82 92.44 87.93 91.95 591,913 -2.60(-2.75%)
Mar 31, 2020 93.97 95.89 90.78 94.55 666,266 -0.55(-0.58%)
Mar 30, 2020 94.75 96.38 88.33 95.10 609,939 +1.52(+1.62%)
Mar 27, 2020 85.66 96.44 84.02 93.58 636,900 +6.02(+6.88%)
Mar 26, 2020 82.23 87.92 80.91 87.56 522,624 +5.62(+6.86%)
Mar 25, 2020 76.99 85.84 75.13 81.94 542,694 +4.16(+5.35%)
Mar 24, 2020 73.46 78.86 72.56 77.78 478,253 +7.39(+10.50%)
Mar 23, 2020 74.29 74.29 67.31 70.39 433,634 -4.10(-5.50%)
Mar 20, 2020 78.94 80.52 73.12 74.49 617,400 -4.08(-5.19%)
Mar 19, 2020 83.27 83.41 77.83 78.57 620,197 -4.82(-5.78%)
Mar 18, 2020 80.10 85.63 75.89 83.39 716,155 -1.19(-1.41%)
Mar 17, 2020 83.80 89.74 78.69 84.58 689,355 +2.70(+3.30%)
Mar 16, 2020 91.92 94.97 80.12 81.88 585,008 -20.15(-19.75%)
Mar 13, 2020 98.76 102.54 96.45 102.03 725,800 +6.02(+6.27%)
Mar 12, 2020 97.94 103.28 95.76 96.01 702,741 -10.37(-9.75%)
Mar 11, 2020 109.74 110.34 106.04 106.38 648,525 -5.53(-4.94%)
Mar 10, 2020 112.48 113.29 107.41 111.91 470,782 +1.23(+1.11%)
Mar 09, 2020 114.20 114.20 107.95 110.68 720,082 -8.20(-6.90%)
Mar 06, 2020 116.07 119.27 115.03 118.88 543,100 +0.51(+0.43%)
Mar 05, 2020 116.90 119.61 116.32 118.37 582,369 +0.21(+0.18%)
Mar 04, 2020 115.06 118.88 114.29 118.16 469,236 +4.60(+4.05%)
Mar 03, 2020 112.90 115.31 111.16 113.56 663,853 +0.85(+0.75%)
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.