Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.68 113.88 102.60 113.04 81,075 +9.00(+8.65%)
May 28, 2020 102.48 111.96 102.48 104.04 86,650 -1.44(-1.37%)
May 27, 2020 102.72 106.90 98.40 105.48 66,212 -0.36(-0.34%)
May 26, 2020 99.00 105.84 95.40 105.84 120,315 +6.60(+6.65%)
May 22, 2020 96.48 100.08 96.00 99.24 30,833 +1.32(+1.35%)
May 21, 2020 97.80 99.36 94.92 97.92 105,859 -3.84(-3.77%)
May 20, 2020 100.32 104.88 97.80 101.76 57,959 -0.60(-0.59%)
May 19, 2020 97.80 103.68 96.00 102.36 65,574 +3.96(+4.02%)
May 18, 2020 98.16 100.80 93.60 98.40 77,592 +4.68(+4.99%)
May 15, 2020 102.00 104.64 93.60 93.72 94,275 -11.76(-11.15%)
May 14, 2020 93.12 107.55 92.64 105.48 143,645 +10.80(+11.41%)
May 13, 2020 107.76 108.48 90.36 94.68 127,605 -12.60(-11.74%)
May 12, 2020 99.96 109.68 99.60 107.28 211,620 +8.16(+8.23%)
May 11, 2020 85.20 102.60 85.08 99.12 207,228 +14.16(+16.67%)
May 08, 2020 79.20 86.40 78.84 84.96 89,466 +5.40(+6.79%)
May 07, 2020 81.24 82.80 78.72 79.56 48,568 -3.36(-4.05%)
May 06, 2020 82.80 85.08 78.72 82.92 85,940 -2.04(-2.40%)
May 05, 2020 89.04 89.39 79.64 84.96 112,957 -1.92(-2.21%)
May 04, 2020 78.12 96.60 76.32 86.88 228,393 +6.36(+7.90%)
May 01, 2020 86.28 88.68 78.60 80.52 207,333 -11.76(-12.74%)
Apr 30, 2020 111.00 111.60 90.00 92.28 286,676 -20.28(-18.02%)
Apr 29, 2020 110.88 127.20 101.16 112.56 569,078 -38.04(-25.26%)
Apr 28, 2020 137.76 153.00 135.96 150.60 233,693 +14.52(+10.67%)
Apr 27, 2020 135.00 140.52 133.68 136.08 110,449 +3.12(+2.35%)
Apr 24, 2020 133.56 137.07 132.00 132.96 82,383 -0.84(-0.63%)
Apr 23, 2020 133.20 139.56 132.24 133.80 110,037 -0.60(-0.45%)
Apr 22, 2020 132.60 136.20 131.16 134.40 59,052 +1.80(+1.36%)
Apr 21, 2020 139.20 142.56 126.84 132.60 123,700 -7.56(-5.39%)
Apr 20, 2020 139.68 149.16 137.52 140.16 204,073 +2.04(+1.48%)
Apr 17, 2020 133.80 141.48 133.80 138.12 126,841 -3.24(-2.29%)
Apr 16, 2020 137.88 143.64 136.20 141.36 74,596 +3.48(+2.52%)
Apr 15, 2020 138.00 143.64 135.00 137.88 138,656 +2.28(+1.68%)
Apr 14, 2020 144.72 149.64 135.60 135.60 193,377 -7.92(-5.52%)
Apr 13, 2020 140.40 145.32 133.32 143.52 154,043 +7.68(+5.65%)
Apr 09, 2020 140.16 142.68 134.52 135.84 141,875 -7.68(-5.35%)
Apr 08, 2020 139.20 148.08 139.20 143.52 72,085 +3.00(+2.13%)
Apr 07, 2020 144.00 148.08 138.12 140.52 105,428 +0.12(+0.09%)
Apr 06, 2020 140.40 149.88 133.80 140.40 173,099 -3.96(-2.74%)
Apr 03, 2020 144.12 153.48 136.80 144.36 100,425 -2.16(-1.47%)
Apr 02, 2020 166.80 177.00 144.24 146.52 264,012 -16.68(-10.22%)
Apr 01, 2020 148.20 176.88 144.72 163.20 559,018 +18.60(+12.86%)
Mar 31, 2020 143.64 158.40 139.20 144.60 227,521 +3.60(+2.55%)
Mar 30, 2020 139.80 150.24 130.92 141.00 346,830 +13.92(+10.95%)
Mar 27, 2020 131.04 160.80 126.00 127.08 327,091 -12.84(-9.18%)
Mar 26, 2020 122.04 152.40 114.24 139.92 358,202 +13.92(+11.05%)
Mar 25, 2020 121.68 133.92 109.80 126.00 367,412 +1.68(+1.35%)
Mar 24, 2020 134.76 139.32 120.00 124.32 315,178 -22.80(-15.50%)
Mar 23, 2020 134.04 160.80 132.96 147.12 736,297 +25.32(+20.79%)
Mar 20, 2020 140.52 153.72 108.72 121.80 798,241 -50.28(-29.22%)
Mar 19, 2020 299.40 346.08 123.00 172.08 2,054,426 -22.92(-11.75%)
Mar 18, 2020 112.80 233.88 104.40 195.00 4,056,963 +116.40(+148.09%)
Mar 17, 2020 66.00 90.00 60.00 78.60 2,661,835 +32.76(+71.47%)
Mar 16, 2020 27.00 50.88 27.00 45.84 1,459,856 +18.48(+67.54%)
Mar 13, 2020 29.40 30.46 25.20 27.36 62,591 -0.36(-1.30%)
Mar 12, 2020 31.68 31.68 24.60 27.72 71,947 -5.88(-17.50%)
Mar 11, 2020 28.68 35.64 28.68 33.60 53,547 +3.72(+12.45%)
Mar 10, 2020 31.68 33.12 27.00 29.88 50,475 -1.44(-4.60%)
Mar 09, 2020 33.60 34.68 24.12 31.32 56,519 -3.96(-11.22%)
Mar 06, 2020 36.96 38.52 33.60 35.28 67,283 -2.04(-5.47%)
Mar 05, 2020 32.04 44.16 32.04 37.32 185,989 +4.68(+14.34%)
Mar 04, 2020 28.80 32.88 28.44 32.64 44,128 +4.44(+15.74%)
Mar 03, 2020 31.80 31.80 27.84 28.20 30,693 -2.16(-7.11%)
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.