Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.79 84.27 81.67 83.68 9,518,119 +1.48(+1.80%)
Jun 29, 2020 82.24 82.95 81.55 82.19 7,833,330 +0.26(+0.32%)
Jun 26, 2020 82.58 82.70 81.00 81.93 17,093,460 -0.73(-0.89%)
Jun 25, 2020 81.12 82.73 80.39 82.66 7,520,584 +1.58(+1.94%)
Jun 24, 2020 82.21 82.81 80.41 81.09 10,588,879 -1.85(-2.23%)
Jun 23, 2020 83.88 84.46 82.71 82.94 7,879,170 +0.03(+0.04%)
Jun 22, 2020 82.36 82.93 81.67 82.90 7,044,145 +0.48(+0.58%)
Jun 19, 2020 83.28 83.69 81.61 82.42 10,807,374 +0.41(+0.50%)
Jun 18, 2020 81.44 82.20 81.19 82.01 5,363,378 +0.42(+0.51%)
Jun 17, 2020 82.54 82.76 81.20 81.60 7,288,033 -0.27(-0.33%)
Jun 16, 2020 80.85 81.99 79.67 81.87 10,993,475 +2.54(+3.20%)
Jun 15, 2020 77.79 80.14 77.37 79.33 8,354,611 +0.53(+0.67%)
Jun 12, 2020 79.89 80.74 77.58 78.80 9,398,329 +0.17(+0.22%)
Jun 11, 2020 81.55 82.58 78.44 78.63 14,758,432 -3.95(-4.79%)
Jun 10, 2020 82.66 84.67 82.50 82.59 13,066,207 +0.62(+0.76%)
Jun 09, 2020 80.92 82.38 80.76 81.96 11,211,065 +1.35(+1.67%)
Jun 08, 2020 79.19 80.97 79.10 80.62 7,768,652 +0.63(+0.79%)
Jun 05, 2020 79.69 81.43 79.10 79.99 11,299,114 +0.69(+0.87%)
Jun 04, 2020 76.94 79.67 76.92 79.30 11,176,104 +1.83(+2.37%)
Jun 03, 2020 77.96 77.98 76.36 77.46 10,074,847 -0.13(-0.16%)
Jun 02, 2020 77.53 78.15 76.75 77.59 11,042,277 +0.29(+0.37%)
Jun 01, 2020 78.45 79.31 77.29 77.30 9,956,511 -1.68(-2.13%)
May 29, 2020 77.56 79.16 76.36 78.98 16,170,288 +2.25(+2.93%)
May 28, 2020 77.45 77.72 76.71 76.73 10,285,340 +0.04(+0.06%)
May 27, 2020 77.17 77.56 75.48 76.69 14,700,534 -0.62(-0.80%)
May 26, 2020 79.65 79.75 76.97 77.31 13,926,519 -1.18(-1.51%)
May 22, 2020 79.15 79.27 78.18 78.49 6,461,497 -0.78(-0.99%)
May 21, 2020 77.80 79.37 77.00 79.28 12,193,581 +1.56(+2.01%)
May 20, 2020 78.52 78.87 76.62 77.72 12,508,026 -0.01(-0.01%)
May 19, 2020 77.78 78.11 76.33 77.73 11,606,351 -0.23(-0.30%)
May 18, 2020 78.41 79.82 77.82 77.96 19,127,700 +0.65(+0.84%)
May 15, 2020 76.71 77.69 76.21 77.31 16,510,083 +0.66(+0.86%)
May 14, 2020 74.68 77.11 74.51 76.65 15,694,309 +0.91(+1.20%)
May 13, 2020 77.34 78.61 74.77 75.74 27,645,322 -1.36(-1.76%)
May 12, 2020 76.71 78.61 75.40 77.10 27,561,206 +2.18(+2.91%)
May 11, 2020 72.51 75.39 71.57 74.92 22,547,686 +3.36(+4.69%)
May 08, 2020 71.95 72.15 70.27 71.56 23,689,538 -0.22(-0.31%)
May 07, 2020 73.74 74.01 71.22 71.78 14,010,630 -1.02(-1.40%)
May 06, 2020 73.53 75.12 72.66 72.80 19,995,960 +0.04(+0.06%)
May 05, 2020 70.70 73.71 70.40 72.76 12,809,968 +2.99(+4.29%)
May 04, 2020 70.07 70.60 69.14 69.77 8,016,572 -0.84(-1.18%)
May 01, 2020 69.84 71.79 68.61 70.60 14,907,439 +0.55(+0.78%)
Apr 30, 2020 70.71 70.96 69.23 70.06 18,222,996 -1.33(-1.86%)
Apr 29, 2020 71.35 72.23 70.01 71.39 9,657,332 +0.85(+1.21%)
Apr 28, 2020 73.04 73.27 70.20 70.53 9,785,836 -1.64(-2.28%)
Apr 27, 2020 71.62 72.38 71.40 72.18 10,805,545 +0.94(+1.32%)
Apr 24, 2020 70.63 71.31 70.19 71.24 7,944,580 +1.32(+1.89%)
Apr 23, 2020 70.04 71.45 69.85 69.92 9,233,600 +0.49(+0.70%)
Apr 22, 2020 69.23 70.27 68.80 69.44 8,252,442 +0.95(+1.38%)
Apr 21, 2020 70.32 70.71 68.20 68.49 11,295,826 -3.09(-4.32%)
Apr 20, 2020 71.20 72.72 70.42 71.58 10,706,818 +0.46(+0.65%)
Apr 17, 2020 71.59 72.26 70.31 71.12 12,595,286 +1.36(+1.94%)
Apr 16, 2020 70.51 71.35 69.53 69.77 12,110,397 +0.03(+0.05%)
Apr 15, 2020 68.62 70.77 67.86 69.73 10,533,618 -0.26(-0.38%)
Apr 14, 2020 68.71 70.61 68.43 70.00 12,991,198 +2.57(+3.80%)
Apr 13, 2020 67.73 68.30 66.06 67.43 11,062,914 +0.46(+0.69%)
Apr 09, 2020 65.97 67.25 65.97 66.97 11,224,583 +1.00(+1.51%)
Apr 08, 2020 64.19 66.32 62.80 65.97 14,549,502 +2.66(+4.20%)
Apr 07, 2020 65.82 65.98 63.19 63.31 13,802,382 -0.29(-0.45%)
Apr 06, 2020 63.60 64.88 62.17 63.59 12,218,183 +1.98(+3.22%)
Apr 03, 2020 62.69 63.35 60.92 61.61 9,601,133 -1.48(-2.34%)
Apr 02, 2020 61.12 63.40 60.01 63.09 9,619,179 +1.44(+2.33%)
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.