MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 98.12 99.89 97.67 99.44 2,476,606 +0.87(+0.88%)
Jun 29, 2020 97.13 98.58 95.92 98.57 886,377 +2.26(+2.34%)
Jun 26, 2020 96.93 97.77 95.60 96.31 2,592,786 -0.74(-0.76%)
Jun 25, 2020 96.94 97.19 95.72 97.05 1,254,774 -0.32(-0.33%)
Jun 24, 2020 97.90 97.99 95.13 97.38 1,874,103 -1.84(-1.86%)
Jun 23, 2020 99.75 99.89 98.02 99.22 1,983,168 +0.47(+0.48%)
Jun 22, 2020 95.78 99.30 95.06 98.75 1,416,824 +2.77(+2.88%)
Jun 19, 2020 101.92 101.92 95.74 95.98 3,457,193 -3.67(-3.69%)
Jun 18, 2020 98.28 99.70 97.87 99.65 830,192 +0.51(+0.51%)
Jun 17, 2020 100.28 100.74 98.49 99.14 821,022 -0.74(-0.74%)
Jun 16, 2020 101.02 102.55 99.28 99.88 1,119,843 +1.81(+1.85%)
Jun 15, 2020 95.19 98.76 94.53 98.07 1,291,835 +0.88(+0.90%)
Jun 12, 2020 99.00 99.39 95.40 97.19 1,156,505 +1.00(+1.04%)
Jun 11, 2020 99.60 100.31 95.28 96.19 1,587,904 -7.27(-7.03%)
Jun 10, 2020 104.51 105.14 102.82 103.47 1,503,641 -1.89(-1.79%)
Jun 09, 2020 106.21 106.21 103.52 105.35 1,506,691 -2.21(-2.05%)
Jun 08, 2020 105.51 108.02 105.51 107.56 1,331,526 +2.33(+2.21%)
Jun 05, 2020 105.57 107.56 105.11 105.23 1,227,584 +3.43(+3.37%)
Jun 04, 2020 102.90 103.03 100.15 101.81 1,039,543 -1.75(-1.69%)
Jun 03, 2020 102.20 104.22 101.95 103.56 855,780 +2.41(+2.38%)
Jun 02, 2020 100.05 101.66 99.54 101.15 1,239,960 +1.82(+1.83%)
Jun 01, 2020 98.55 100.35 98.30 99.32 999,394 +0.78(+0.79%)
May 29, 2020 97.87 99.54 96.57 98.55 2,483,441 -0.17(-0.18%)
May 28, 2020 99.35 99.61 98.33 98.72 1,192,660 +1.15(+1.18%)
May 27, 2020 98.88 99.33 96.00 97.57 1,357,961 +1.05(+1.09%)
May 26, 2020 96.10 97.81 95.60 96.51 1,179,105 +2.96(+3.16%)
May 22, 2020 92.58 93.61 92.41 93.55 877,407 +0.99(+1.07%)
May 21, 2020 94.08 94.89 92.36 92.56 1,306,261 -2.02(-2.14%)
May 20, 2020 95.50 96.06 94.08 94.59 1,528,322 +0.36(+0.38%)
May 19, 2020 93.93 95.40 93.32 94.23 1,533,216 -0.35(-0.37%)
May 18, 2020 92.75 95.46 92.20 94.58 1,492,263 +5.40(+6.05%)
May 15, 2020 88.98 89.24 87.12 89.18 3,013,509 -0.60(-0.66%)
May 14, 2020 86.76 89.86 84.64 89.78 1,639,087 +1.87(+2.13%)
May 13, 2020 90.26 90.26 87.03 87.91 2,042,097 -3.02(-3.32%)
May 12, 2020 90.69 91.33 89.58 90.93 1,539,809 +0.49(+0.54%)
May 11, 2020 92.12 92.12 89.26 90.45 1,143,303 -2.32(-2.50%)
May 08, 2020 91.61 93.16 91.29 92.77 1,111,986 +2.33(+2.57%)
May 07, 2020 93.19 94.31 90.22 90.44 1,463,333 -1.64(-1.78%)
May 06, 2020 93.88 94.11 91.33 92.08 1,890,028 -1.74(-1.86%)
May 05, 2020 93.07 94.70 92.53 93.82 1,480,935 +1.45(+1.57%)
May 04, 2020 91.80 92.47 90.10 92.37 1,017,037 +0.14(+0.15%)
May 01, 2020 93.69 93.69 91.45 92.23 1,149,646 -2.80(-2.95%)
Apr 30, 2020 97.18 97.38 94.45 95.04 1,330,338 -3.25(-3.31%)
Apr 29, 2020 99.32 100.83 97.78 98.29 1,489,608 +0.89(+0.91%)
Apr 28, 2020 96.89 97.77 94.08 97.40 1,650,806 +3.33(+3.54%)
Apr 27, 2020 95.57 95.79 93.55 94.07 992,217 -0.31(-0.33%)
Apr 24, 2020 93.49 94.85 92.34 94.38 1,022,587 +1.84(+1.99%)
Apr 23, 2020 93.86 95.49 92.33 92.54 1,181,200 -1.24(-1.32%)
Apr 22, 2020 92.80 94.51 91.31 93.77 1,064,722 +2.95(+3.25%)
Apr 21, 2020 90.25 91.87 89.93 90.82 1,368,419 -1.48(-1.61%)
Apr 20, 2020 94.54 95.36 91.20 92.31 1,188,196 -4.66(-4.81%)
Apr 17, 2020 95.17 97.70 93.69 96.97 1,295,262 +3.92(+4.21%)
Apr 16, 2020 96.87 98.35 92.99 93.05 1,381,462 -2.96(-3.08%)
Apr 15, 2020 96.41 96.81 94.07 96.01 1,319,617 -3.24(-3.27%)
Apr 14, 2020 101.19 101.90 97.82 99.25 1,243,359 -0.27(-0.28%)
Apr 13, 2020 100.75 101.06 98.21 99.53 1,255,235 -2.39(-2.35%)
Apr 09, 2020 96.14 103.80 96.14 101.92 2,657,983 +6.79(+7.14%)
Apr 08, 2020 89.65 95.93 88.98 95.13 1,481,398 +5.85(+6.56%)
Apr 07, 2020 91.41 92.98 89.17 89.27 1,402,823 +1.29(+1.47%)
Apr 06, 2020 83.79 88.98 83.30 87.98 1,204,103 +8.16(+10.23%)
Apr 03, 2020 80.45 81.87 79.02 79.82 1,981,862 -1.87(-2.29%)
Apr 02, 2020 79.77 84.26 79.47 81.69 1,786,180 +1.00(+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