Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 84.99 85.85 84.31 85.25 3,445,300 +0.15(+0.18%)
May 28, 2020 82.62 85.62 82.62 85.10 3,752,108 +3.66(+4.49%)
May 27, 2020 81.04 81.49 80.27 81.44 3,547,609 +1.52(+1.90%)
May 26, 2020 79.50 80.78 79.31 79.92 2,952,444 +1.14(+1.45%)
May 22, 2020 77.39 78.84 77.35 78.78 2,186,300 +1.41(+1.82%)
May 21, 2020 77.59 77.82 76.89 77.37 2,108,420 -0.38(-0.49%)
May 20, 2020 78.08 78.56 77.18 77.75 2,160,213 +0.61(+0.79%)
May 19, 2020 79.29 79.37 77.13 77.14 2,781,091 -2.74(-3.43%)
May 18, 2020 79.28 80.70 79.19 79.88 3,470,451 +1.45(+1.85%)
May 15, 2020 77.50 78.46 76.66 78.43 8,018,100 +0.33(+0.42%)
May 14, 2020 77.29 78.70 76.23 78.10 3,766,778 +0.37(+0.48%)
May 13, 2020 77.49 77.85 76.71 77.73 3,673,661 -0.18(-0.23%)
May 12, 2020 79.50 79.72 77.51 77.91 3,699,071 -1.26(-1.59%)
May 11, 2020 79.35 79.94 78.01 79.17 2,495,140 -0.69(-0.86%)
May 08, 2020 79.16 80.42 79.00 79.86 2,409,200 +1.26(+1.60%)
May 07, 2020 78.82 80.66 78.27 78.60 3,833,372 -0.22(-0.28%)
May 06, 2020 84.26 84.32 78.45 78.82 5,099,935 -4.49(-5.39%)
May 05, 2020 82.64 84.64 82.01 83.31 2,982,824 +0.26(+0.31%)
May 04, 2020 81.19 83.26 80.46 83.05 2,419,303 +1.66(+2.04%)
May 01, 2020 82.39 82.65 81.05 81.39 2,742,100 -1.72(-2.07%)
Apr 30, 2020 83.10 83.58 81.87 83.11 3,253,592 -0.02(-0.02%)
Apr 29, 2020 85.75 85.80 82.87 83.13 3,387,558 -1.50(-1.77%)
Apr 28, 2020 84.72 86.57 84.20 84.63 2,129,704 +1.01(+1.21%)
Apr 27, 2020 83.78 84.39 83.47 83.62 1,956,191 +0.39(+0.47%)
Apr 24, 2020 82.77 83.62 82.59 83.23 2,828,700 +0.21(+0.25%)
Apr 23, 2020 84.82 85.19 82.86 83.02 2,426,428 -1.98(-2.33%)
Apr 22, 2020 83.55 85.67 83.07 85.00 2,512,409 +2.53(+3.07%)
Apr 21, 2020 81.77 82.84 80.91 82.47 3,013,835 -0.44(-0.53%)
Apr 20, 2020 87.32 87.32 82.83 82.91 2,331,360 -3.47(-4.02%)
Apr 17, 2020 85.45 86.97 84.58 86.38 2,323,500 +2.33(+2.77%)
Apr 16, 2020 84.30 84.70 82.78 84.05 1,802,895 +0.44(+0.53%)
Apr 15, 2020 85.08 85.50 83.29 83.61 2,558,773 -2.64(-3.06%)
Apr 14, 2020 85.53 86.38 84.65 86.25 2,187,772 +2.75(+3.29%)
Apr 13, 2020 85.64 86.60 82.56 83.50 2,076,667 -2.81(-3.26%)
Apr 09, 2020 83.99 88.29 83.99 86.31 4,003,700 +3.01(+3.61%)
Apr 08, 2020 79.26 83.87 79.00 83.30 2,912,851 +4.55(+5.78%)
Apr 07, 2020 80.68 81.16 77.94 78.75 4,037,569 +0.16(+0.20%)
Apr 06, 2020 74.87 79.78 74.59 78.59 3,610,275 +6.09(+8.40%)
Apr 03, 2020 75.83 76.72 71.20 72.50 3,964,000 -4.29(-5.59%)
Apr 02, 2020 73.63 77.58 72.39 76.79 4,959,867 +2.22(+2.98%)
Apr 01, 2020 77.45 78.91 73.82 74.57 3,570,112 -5.41(-6.76%)
Mar 31, 2020 82.68 83.49 79.24 79.98 6,250,056 -3.73(-4.46%)
Mar 30, 2020 84.87 86.45 79.83 83.71 5,390,573 +0.31(+0.37%)
Mar 27, 2020 79.79 86.59 79.13 83.40 3,255,200 +1.60(+1.96%)
Mar 26, 2020 73.48 82.88 73.25 81.80 3,903,486 +8.51(+11.61%)
Mar 25, 2020 71.38 76.31 69.35 73.29 5,448,598 +1.24(+1.72%)
Mar 24, 2020 71.66 73.78 68.09 72.05 4,937,351 +2.05(+2.93%)
Mar 23, 2020 71.02 71.84 65.14 70.00 5,499,394 -1.45(-2.03%)
Mar 20, 2020 80.95 81.10 70.26 71.45 5,611,000 -9.36(-11.58%)
Mar 19, 2020 88.00 88.06 79.57 80.81 4,741,152 -7.47(-8.46%)
Mar 18, 2020 85.02 92.86 81.01 88.28 5,517,910 -2.92(-3.20%)
Mar 17, 2020 83.64 95.77 83.49 91.20 6,640,278 +9.54(+11.68%)
Mar 16, 2020 78.57 86.18 77.76 81.66 5,563,947 -4.81(-5.56%)
Mar 13, 2020 86.43 87.15 81.71 86.47 5,127,500 +3.93(+4.76%)
Mar 12, 2020 83.74 85.97 73.53 82.54 7,534,018 -7.18(-8.00%)
Mar 11, 2020 92.91 92.96 88.04 89.72 4,213,641 -5.00(-5.28%)
Mar 10, 2020 98.32 98.33 91.23 94.72 5,727,925 -0.24(-0.25%)
Mar 09, 2020 92.81 99.39 92.52 94.96 6,660,614 -2.74(-2.80%)
Mar 06, 2020 95.90 97.72 93.85 97.70 5,815,500 -1.09(-1.10%)
Mar 05, 2020 98.37 100.18 97.72 98.79 5,281,948 -1.03(-1.03%)
Mar 04, 2020 96.37 100.65 96.37 99.82 4,027,236 +4.37(+4.58%)
Mar 03, 2020 94.97 97.80 94.05 95.45 6,823,017 +0.36(+0.38%)
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.