MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.07 107.99 105.59 107.50 2,290,930 +0.94(+0.88%)
Jun 29, 2020 105.00 106.57 103.69 106.56 819,924 +2.44(+2.34%)
Jun 26, 2020 104.79 105.69 103.35 104.12 2,398,400 -0.80(-0.76%)
Jun 25, 2020 104.80 105.07 103.48 104.92 1,160,701 -0.35(-0.33%)
Jun 24, 2020 105.83 105.93 102.84 105.27 1,733,598 -1.99(-1.86%)
Jun 23, 2020 107.84 107.99 105.96 107.26 1,834,486 +0.51(+0.48%)
Jun 22, 2020 103.54 107.35 102.76 106.75 1,310,602 +2.99(+2.88%)
Jun 19, 2020 110.18 110.18 103.50 103.76 3,198,000 -3.97(-3.69%)
Jun 18, 2020 106.25 107.78 105.80 107.73 767,951 +0.55(+0.51%)
Jun 17, 2020 108.41 108.90 106.47 107.18 759,469 -0.80(-0.74%)
Jun 16, 2020 109.21 110.86 107.33 107.98 1,035,886 +1.96(+1.85%)
Jun 15, 2020 102.90 106.76 102.19 106.02 1,194,984 +0.95(+0.90%)
Jun 12, 2020 107.02 107.44 103.13 105.07 1,069,800 +0.07(+0.07%)
Jun 11, 2020 108.72 109.50 104.01 105.00 1,454,692 -7.94(-7.03%)
Jun 10, 2020 114.08 114.77 112.24 112.94 1,377,498 -2.06(-1.79%)
Jun 09, 2020 115.94 115.94 113.00 115.00 1,380,292 -2.41(-2.05%)
Jun 08, 2020 115.17 117.91 115.17 117.41 1,219,822 +2.54(+2.21%)
Jun 05, 2020 115.24 117.41 114.73 114.87 1,124,600 +3.74(+3.37%)
Jun 04, 2020 112.32 112.47 109.32 111.13 952,334 -1.91(-1.69%)
Jun 03, 2020 111.56 113.76 111.29 113.04 783,987 +2.63(+2.38%)
Jun 02, 2020 109.21 110.97 108.66 110.41 1,135,938 +1.99(+1.84%)
Jun 01, 2020 107.58 109.54 107.30 108.42 915,553 +0.85(+0.79%)
May 29, 2020 106.83 108.65 105.41 107.57 2,275,100 -0.19(-0.18%)
May 28, 2020 108.45 108.73 107.34 107.76 1,092,606 +1.26(+1.18%)
May 27, 2020 107.93 108.43 104.79 106.50 1,244,039 +1.15(+1.09%)
May 26, 2020 104.90 106.77 104.35 105.35 1,080,188 +3.23(+3.16%)
May 22, 2020 101.06 102.18 100.87 102.12 803,800 +1.08(+1.07%)
May 21, 2020 102.69 103.58 100.82 101.04 1,196,676 -2.21(-2.14%)
May 20, 2020 104.24 104.86 102.69 103.25 1,400,108 +0.39(+0.38%)
May 19, 2020 102.53 104.14 101.86 102.86 1,404,592 -0.38(-0.37%)
May 18, 2020 101.24 104.20 100.64 103.24 1,367,074 +5.89(+6.05%)
May 15, 2020 97.13 97.41 95.10 97.35 2,760,700 -0.65(-0.66%)
May 14, 2020 94.70 98.09 92.39 98.00 1,501,581 +2.04(+2.13%)
May 13, 2020 98.53 98.53 95.00 95.96 1,870,782 -3.30(-3.32%)
May 12, 2020 99.00 99.69 97.78 99.26 1,410,632 +0.53(+0.54%)
May 11, 2020 100.56 100.56 97.43 98.73 1,047,389 -2.53(-2.50%)
May 08, 2020 100.00 101.69 99.65 101.26 1,018,700 +2.54(+2.57%)
May 07, 2020 101.72 102.95 98.48 98.72 1,340,571 -1.79(-1.78%)
May 06, 2020 102.48 102.73 99.69 100.51 1,731,470 -1.90(-1.86%)
May 05, 2020 101.59 103.37 101.01 102.41 1,356,697 +1.58(+1.57%)
May 04, 2020 100.21 100.94 98.35 100.83 931,716 +0.15(+0.15%)
May 01, 2020 102.27 102.27 99.82 100.68 1,053,200 -3.06(-2.95%)
Apr 30, 2020 106.08 106.30 103.10 103.74 1,218,734 -3.55(-3.31%)
Apr 29, 2020 108.41 110.06 106.73 107.29 1,364,642 +0.97(+0.91%)
Apr 28, 2020 105.76 106.72 102.69 106.32 1,512,317 +3.64(+3.54%)
Apr 27, 2020 104.32 104.56 102.12 102.68 908,978 -0.34(-0.33%)
Apr 24, 2020 102.05 103.53 100.80 103.02 936,800 +2.01(+1.99%)
Apr 23, 2020 102.45 104.23 100.79 101.01 1,082,107 -1.35(-1.32%)
Apr 22, 2020 101.30 103.17 99.67 102.36 975,401 +3.22(+3.25%)
Apr 21, 2020 98.52 100.28 98.16 99.14 1,253,620 -1.62(-1.61%)
Apr 20, 2020 103.20 104.09 99.55 100.76 1,088,516 -5.09(-4.81%)
Apr 17, 2020 103.89 106.65 102.27 105.85 1,186,600 +4.28(+4.21%)
Apr 16, 2020 105.74 107.36 101.51 101.57 1,265,569 -3.23(-3.08%)
Apr 15, 2020 105.24 105.68 102.68 104.80 1,208,912 -3.54(-3.27%)
Apr 14, 2020 110.46 111.23 106.78 108.34 1,139,051 -0.30(-0.28%)
Apr 13, 2020 109.98 110.31 107.20 108.64 1,149,931 -2.61(-2.35%)
Apr 09, 2020 104.94 113.30 104.94 111.25 2,435,000 +7.41(+7.14%)
Apr 08, 2020 97.86 104.71 97.13 103.84 1,357,121 +6.39(+6.56%)
Apr 07, 2020 99.78 101.49 97.34 97.45 1,285,138 +1.41(+1.47%)
Apr 06, 2020 91.46 97.13 90.93 96.04 1,103,089 +8.91(+10.23%)
Apr 03, 2020 87.82 89.37 86.25 87.13 1,815,600 -2.04(-2.29%)
Apr 02, 2020 87.07 91.98 86.75 89.17 1,636,334 +1.09(+1.24%)
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.
TOP
Email a Story