Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.93 80.27 77.88 79.47 3,079,366 -0.14(-0.18%)
May 28, 2020 80.13 80.33 79.31 79.62 1,478,851 +0.93(+1.18%)
May 27, 2020 79.74 80.11 77.42 78.68 1,683,817 +0.85(+1.09%)
May 26, 2020 77.50 78.88 77.10 77.83 1,462,043 +2.39(+3.16%)
May 22, 2020 74.67 75.49 74.52 75.45 1,087,950 +0.80(+1.07%)
May 21, 2020 75.87 76.53 74.49 74.65 1,619,710 -1.63(-2.14%)
May 20, 2020 77.01 77.47 75.87 76.28 1,895,057 +0.29(+0.38%)
May 19, 2020 75.75 76.94 75.26 76.00 1,901,127 -0.28(-0.37%)
May 18, 2020 74.80 76.99 74.35 76.28 1,850,346 +4.35(+6.05%)
May 15, 2020 71.76 71.97 70.26 71.92 3,736,630 -0.48(-0.66%)
May 14, 2020 69.97 72.47 68.26 72.40 2,032,402 +1.51(+2.13%)
May 13, 2020 72.80 72.80 70.19 70.90 2,532,119 -2.44(-3.32%)
May 12, 2020 73.14 73.65 72.24 73.34 1,909,302 +0.39(+0.54%)
May 11, 2020 74.30 74.30 71.98 72.94 1,417,649 -1.87(-2.50%)
May 08, 2020 73.88 75.13 73.62 74.81 1,378,818 +1.88(+2.57%)
May 07, 2020 75.15 76.06 72.76 72.94 1,814,474 -1.32(-1.78%)
May 06, 2020 75.71 75.90 73.65 74.26 2,343,559 -1.40(-1.86%)
May 05, 2020 75.06 76.37 74.63 75.66 1,836,300 +1.17(+1.57%)
May 04, 2020 74.04 74.58 72.66 74.50 1,261,085 +0.11(+0.15%)
May 01, 2020 75.56 75.56 73.75 74.38 1,425,515 -2.26(-2.95%)
Apr 30, 2020 78.37 78.54 76.17 76.65 1,649,566 -2.62(-3.31%)
Apr 29, 2020 80.10 81.31 78.85 79.27 1,847,054 +0.72(+0.91%)
Apr 28, 2020 78.14 78.85 75.87 78.55 2,046,933 +2.69(+3.54%)
Apr 27, 2020 77.07 77.25 75.45 75.86 1,230,309 -0.25(-0.33%)
Apr 24, 2020 75.40 76.49 74.47 76.11 1,267,966 +1.48(+1.99%)
Apr 23, 2020 75.69 77.01 74.47 74.63 1,464,640 -1.00(-1.32%)
Apr 22, 2020 74.84 76.22 73.64 75.63 1,320,213 +2.38(+3.25%)
Apr 21, 2020 72.79 74.09 72.52 73.25 1,696,785 -1.20(-1.61%)
Apr 20, 2020 76.25 76.90 73.55 74.44 1,473,315 -3.76(-4.81%)
Apr 17, 2020 76.76 78.80 75.56 78.20 1,606,073 +3.16(+4.21%)
Apr 16, 2020 78.12 79.32 75.00 75.04 1,712,958 -2.39(-3.08%)
Apr 15, 2020 77.75 78.08 75.86 77.43 1,636,272 -2.62(-3.27%)
Apr 14, 2020 81.61 82.18 78.89 80.04 1,541,715 -0.22(-0.28%)
Apr 13, 2020 81.26 81.50 79.20 80.27 1,556,441 -1.93(-2.35%)
Apr 09, 2020 77.53 83.71 77.53 82.19 3,295,792 +5.47(+7.14%)
Apr 08, 2020 72.30 77.36 71.76 76.72 1,836,874 +4.72(+6.56%)
Apr 07, 2020 73.72 74.98 71.92 72.00 1,739,445 +1.04(+1.47%)
Apr 06, 2020 67.57 71.76 67.18 70.96 1,493,040 +6.58(+10.23%)
Apr 03, 2020 64.88 66.03 63.73 64.37 2,457,429 -1.51(-2.29%)
Apr 02, 2020 64.33 67.96 64.09 65.88 2,214,791 +0.81(+1.24%)
Apr 01, 2020 67.99 67.99 63.19 65.08 2,903,736 -5.09(-7.25%)
Mar 31, 2020 72.51 73.31 70.12 70.17 2,596,700 -3.30(-4.49%)
Mar 30, 2020 72.71 74.07 70.93 73.46 2,003,284 +1.40(+1.95%)
Mar 27, 2020 70.02 74.28 67.44 72.06 2,306,378 -0.33(-0.46%)
Mar 26, 2020 67.74 73.20 67.27 72.39 2,175,576 +4.06(+5.95%)
Mar 25, 2020 63.46 71.45 62.06 68.33 3,069,078 +4.40(+6.89%)
Mar 24, 2020 59.48 64.40 58.47 63.92 2,880,697 +7.17(+12.64%)
Mar 23, 2020 60.11 62.63 55.09 56.75 2,967,977 -4.57(-7.46%)
Mar 20, 2020 63.99 64.77 59.98 61.32 6,140,596 -1.78(-2.82%)
Mar 19, 2020 56.82 63.72 54.54 63.10 3,952,788 +6.21(+10.92%)
Mar 18, 2020 61.94 61.94 52.61 56.89 3,613,685 -8.41(-12.88%)
Mar 17, 2020 62.93 66.21 61.51 65.30 4,084,051 +3.95(+6.44%)
Mar 16, 2020 59.84 67.68 59.05 61.34 3,765,554 -9.91(-13.91%)
Mar 13, 2020 70.31 71.25 66.18 71.25 3,029,963 +4.63(+6.96%)
Mar 12, 2020 70.12 72.47 63.89 66.62 3,593,366 -9.45(-12.42%)
Mar 11, 2020 77.45 77.93 74.96 76.06 4,203,605 -2.85(-3.61%)
Mar 10, 2020 76.36 79.01 73.69 78.91 4,482,842 +4.00(+5.34%)
Mar 09, 2020 80.00 80.00 74.29 74.91 4,205,229 -9.93(-11.70%)
Mar 06, 2020 82.03 85.20 80.78 84.84 3,665,534 -0.10(-0.12%)
Mar 05, 2020 85.50 86.06 83.80 84.94 2,740,790 -2.23(-2.56%)
Mar 04, 2020 83.58 87.20 83.33 87.17 2,515,504 +4.60(+5.57%)
Mar 03, 2020 85.23 87.30 81.87 82.57 4,173,714 -2.64(-3.10%)
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.