Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 61.62 62.18 59.78 60.23 176,065,316 -3.34(-5.26%)
Mar 31, 2020 63.90 65.62 63.00 63.57 196,795,804 -0.13(-0.20%)
Mar 30, 2020 62.69 63.88 62.35 63.70 167,874,812 +1.77(+2.85%)
Mar 27, 2020 63.19 63.97 61.76 61.94 204,216,400 -2.45(-3.80%)
Mar 26, 2020 61.80 64.67 61.59 64.38 252,315,324 +3.00(+4.89%)
Mar 25, 2020 62.69 64.56 61.08 61.38 303,344,924 -0.25(-0.40%)
Mar 24, 2020 59.09 61.92 58.58 61.63 287,022,988 +5.54(+9.87%)
Mar 23, 2020 57.02 57.12 53.15 56.09 336,251,996 -1.22(-2.12%)
Mar 20, 2020 61.79 62.96 57.00 57.31 401,693,200 -3.88(-6.35%)
Mar 19, 2020 61.85 63.21 60.65 61.20 271,669,424 -0.42(-0.67%)
Mar 18, 2020 59.94 62.50 59.28 61.61 299,609,500 -1.60(-2.54%)
Mar 17, 2020 61.88 64.40 59.60 63.22 323,738,424 +1.97(+3.21%)
Mar 16, 2020 60.49 64.77 60.00 61.25 322,027,576 -8.24(-11.86%)
Mar 13, 2020 66.22 69.98 63.24 69.49 370,732,000 +9.11(+15.09%)
Mar 12, 2020 63.99 67.50 60.38 60.38 417,727,884 -8.47(-12.31%)
Mar 11, 2020 69.35 70.31 67.96 68.86 256,014,420 -2.48(-3.47%)
Mar 10, 2020 69.29 71.61 67.34 71.33 285,044,900 +4.79(+7.20%)
Mar 09, 2020 65.94 69.52 65.75 66.54 285,763,676 -5.71(-7.91%)
Mar 06, 2020 70.50 72.71 70.31 72.26 226,176,800 -0.97(-1.33%)
Mar 05, 2020 73.88 74.89 72.85 73.23 187,090,936 -2.45(-3.24%)
Mar 04, 2020 74.11 75.85 73.28 75.68 218,665,324 +3.35(+4.64%)
Mar 03, 2020 75.92 76.00 71.45 72.33 318,752,640 -2.37(-3.18%)
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.