Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 90.02 91.50 90.00 91.20 140,161,292 +0.75(+0.83%)
Jun 29, 2020 88.31 90.54 87.82 90.44 130,523,776 +2.04(+2.30%)
Jun 26, 2020 91.10 91.33 88.25 88.41 205,256,800 -2.80(-3.07%)
Jun 25, 2020 90.18 91.25 89.39 91.21 137,383,332 +1.19(+1.33%)
Jun 24, 2020 91.25 92.20 89.63 90.01 192,447,560 -1.62(-1.77%)
Jun 23, 2020 91.00 93.10 90.57 91.63 212,012,988 +1.60(+1.78%)
Jun 22, 2020 87.83 90.03 87.79 90.03 135,252,060 +2.60(+2.97%)
Jun 19, 2020 88.66 89.14 86.29 87.43 264,475,600 -0.50(-0.57%)
Jun 18, 2020 87.85 88.36 87.31 87.93 96,713,144 +0.04(+0.04%)
Jun 17, 2020 88.79 88.85 87.77 87.90 114,265,748 -0.12(-0.14%)
Jun 16, 2020 87.86 88.30 86.18 88.02 165,237,648 +2.27(+2.65%)
Jun 15, 2020 83.31 86.42 83.14 85.75 138,654,288 +1.05(+1.24%)
Jun 12, 2020 86.18 86.95 83.56 84.70 200,146,000 +0.33(+0.39%)
Jun 11, 2020 87.33 87.76 83.87 84.37 201,302,692 -3.64(-4.13%)
Jun 10, 2020 86.97 88.69 86.52 88.00 166,417,540 +2.01(+2.33%)
Jun 09, 2020 83.04 86.40 83.00 86.00 147,637,620 +2.63(+3.16%)
Jun 08, 2020 82.56 83.40 81.83 83.36 95,599,076 +0.49(+0.59%)
Jun 05, 2020 80.84 82.94 80.81 82.88 137,250,000 +2.29(+2.85%)
Jun 04, 2020 81.10 81.40 80.19 80.58 87,506,212 -0.70(-0.86%)
Jun 03, 2020 81.17 81.55 80.57 81.28 104,425,404 +0.45(+0.55%)
Jun 02, 2020 80.18 80.86 79.73 80.83 87,460,020 +0.37(+0.46%)
Jun 01, 2020 79.44 80.59 79.30 80.46 80,914,220 +0.98(+1.23%)
May 29, 2020 79.81 80.29 79.12 79.49 153,598,000 -0.08(-0.10%)
May 28, 2020 79.19 80.86 78.91 79.56 133,673,072 +0.04(+0.04%)
May 27, 2020 79.04 79.68 78.27 79.53 112,896,276 +0.34(+0.44%)
May 26, 2020 80.88 81.06 79.12 79.18 125,424,868 -0.54(-0.68%)
May 22, 2020 78.94 79.81 78.84 79.72 81,802,800 +0.60(+0.76%)
May 21, 2020 79.67 80.22 78.97 79.12 102,646,140 -0.68(-0.86%)
May 20, 2020 79.17 79.88 79.05 79.81 111,441,972 +1.52(+1.94%)
May 19, 2020 78.76 79.63 78.25 78.29 101,628,664 -0.45(-0.58%)
May 18, 2020 78.29 79.12 77.58 78.74 135,307,876 +1.81(+2.36%)
May 15, 2020 75.09 76.97 75.05 76.93 166,348,000 -0.46(-0.59%)
May 14, 2020 76.13 77.45 75.38 77.39 158,741,732 +0.47(+0.61%)
May 13, 2020 78.04 78.99 75.80 76.91 200,473,656 -0.94(-1.21%)
May 12, 2020 79.46 79.92 77.73 77.85 161,890,304 -0.90(-1.14%)
May 11, 2020 77.03 79.26 76.81 78.75 145,779,184 +1.22(+1.57%)
May 08, 2020 76.41 77.59 76.07 77.53 134,047,600 +1.60(+2.10%)
May 07, 2020 75.81 76.29 75.49 75.93 115,050,976 +0.78(+1.03%)
May 06, 2020 75.04 75.81 74.72 75.16 142,206,412 +0.77(+1.03%)
May 05, 2020 73.76 75.25 73.61 74.39 147,659,760 +1.10(+1.50%)
May 04, 2020 72.29 73.42 71.58 73.29 133,519,212 +1.02(+1.41%)
May 01, 2020 71.56 74.75 71.46 72.27 240,616,400 -1.18(-1.61%)
Apr 30, 2020 72.49 73.63 72.09 73.45 182,558,492 +1.52(+2.11%)
Apr 29, 2020 71.18 72.42 70.97 71.93 137,023,252 +2.29(+3.28%)
Apr 28, 2020 71.27 71.46 69.55 69.64 111,885,888 -1.15(-1.62%)
Apr 27, 2020 70.45 71.14 69.99 70.79 117,048,888 +0.05(+0.07%)
Apr 24, 2020 69.30 70.75 69.25 70.74 126,508,400 +1.99(+2.89%)
Apr 23, 2020 68.97 70.44 68.72 68.76 124,695,492 -0.18(-0.25%)
Apr 22, 2020 68.40 69.47 68.05 68.93 116,942,696 +1.84(+2.74%)
Apr 21, 2020 69.07 69.31 66.36 67.09 180,914,280 -2.14(-3.09%)
Apr 20, 2020 69.49 70.42 69.21 69.23 129,926,936 -1.47(-2.08%)
Apr 17, 2020 71.17 71.74 69.21 70.70 215,249,600 -0.97(-1.36%)
Apr 16, 2020 71.85 72.05 70.59 71.67 156,532,900 +0.57(+0.79%)
Apr 15, 2020 70.79 71.58 70.16 71.11 131,072,688 -0.65(-0.91%)
Apr 14, 2020 70.00 72.06 69.51 71.76 194,715,692 +3.45(+5.05%)
Apr 13, 2020 67.08 68.43 66.46 68.31 130,847,860 +1.32(+1.96%)
Apr 09, 2020 67.18 67.52 66.18 67.00 162,116,400 +0.48(+0.72%)
Apr 08, 2020 65.68 66.84 65.31 66.52 168,647,372 +1.66(+2.56%)
Apr 07, 2020 67.35 67.93 64.75 64.86 202,731,828 -0.76(-1.16%)
Apr 06, 2020 62.72 65.78 62.35 65.62 201,451,676 +5.26(+8.72%)
Apr 03, 2020 60.70 61.42 59.74 60.35 129,880,000 -0.88(-1.44%)
Apr 02, 2020 60.08 61.29 59.22 61.23 165,805,624 +1.00(+1.67%)
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.