Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 104.07 106.33 103.15 105.89 4,603,211 +1.80(+1.73%)
Jun 29, 2020 99.87 104.90 99.10 104.09 4,876,749 +4.25(+4.26%)
Jun 26, 2020 99.13 101.65 98.63 99.84 6,981,444 +0.21(+0.21%)
Jun 25, 2020 99.00 100.70 98.10 99.63 2,309,941 +0.74(+0.75%)
Jun 24, 2020 99.21 100.84 96.52 98.89 2,303,653 -0.37(-0.37%)
Jun 23, 2020 98.42 100.62 96.80 99.25 3,980,974 +2.91(+3.02%)
Jun 22, 2020 96.85 97.97 96.20 96.35 3,167,761 -0.35(-0.37%)
Jun 19, 2020 100.90 101.51 96.32 96.70 5,636,767 -2.89(-2.91%)
Jun 18, 2020 96.27 99.84 95.88 99.59 4,254,350 +3.88(+4.05%)
Jun 17, 2020 95.50 96.20 94.12 95.72 4,095,731 +1.36(+1.44%)
Jun 16, 2020 93.80 96.04 92.86 94.35 3,725,632 +2.63(+2.87%)
Jun 15, 2020 88.20 92.19 88.20 91.72 2,946,322 +1.91(+2.12%)
Jun 12, 2020 90.79 91.04 88.05 89.82 1,772,541 +1.37(+1.55%)
Jun 11, 2020 89.42 90.27 86.70 88.44 2,196,055 -3.08(-3.37%)
Jun 10, 2020 92.46 93.24 90.74 91.53 1,873,656 -0.70(-0.76%)
Jun 09, 2020 92.17 92.94 90.74 92.23 3,389,866 -0.10(-0.11%)
Jun 08, 2020 92.86 94.25 91.87 92.33 2,389,187 -0.90(-0.97%)
Jun 05, 2020 92.74 94.22 91.69 93.23 2,957,188 +0.91(+0.98%)
Jun 04, 2020 92.78 93.82 91.06 92.32 2,631,311 -1.25(-1.34%)
Jun 03, 2020 92.68 94.29 91.85 93.58 2,240,567 +1.42(+1.54%)
Jun 02, 2020 90.98 92.85 90.19 92.16 2,999,211 +0.86(+0.94%)
Jun 01, 2020 88.57 91.65 88.52 91.30 2,097,881 +2.77(+3.13%)
May 29, 2020 88.80 89.33 87.46 88.53 2,787,080 -0.27(-0.30%)
May 28, 2020 86.28 90.73 86.28 88.80 2,955,230 +1.47(+1.68%)
May 27, 2020 86.01 87.42 84.11 87.33 1,588,944 +1.66(+1.94%)
May 26, 2020 86.76 87.00 84.98 85.67 1,899,994 +0.26(+0.31%)
May 22, 2020 83.82 86.34 83.46 85.41 1,818,351 +1.37(+1.62%)
May 21, 2020 84.82 85.88 83.35 84.04 1,404,782 -0.78(-0.91%)
May 20, 2020 86.25 86.92 83.99 84.82 2,696,853 -0.03(-0.04%)
May 19, 2020 83.34 86.67 83.01 84.85 3,223,686 +1.69(+2.03%)
May 18, 2020 79.91 83.59 79.55 83.16 2,470,921 +4.60(+5.85%)
May 15, 2020 76.64 78.93 76.29 78.57 2,568,108 +1.22(+1.57%)
May 14, 2020 74.18 77.35 74.17 77.35 2,681,222 +1.78(+2.36%)
May 13, 2020 77.73 78.97 73.63 75.56 4,687,569 -2.26(-2.90%)
May 12, 2020 79.53 80.41 77.66 77.82 4,382,029 -0.81(-1.02%)
May 11, 2020 78.55 79.34 76.42 78.62 4,937,548 +1.72(+2.24%)
May 08, 2020 78.32 78.91 76.79 76.91 5,990,726 -0.72(-0.92%)
May 07, 2020 81.63 83.72 77.53 77.62 8,245,900 -2.88(-3.58%)
May 06, 2020 76.96 80.90 76.24 80.51 4,448,676 +5.49(+7.32%)
May 05, 2020 74.74 75.75 73.84 75.02 3,379,183 +1.72(+2.35%)
May 04, 2020 70.50 73.49 70.25 73.30 2,351,998 +2.15(+3.02%)
May 01, 2020 72.04 72.75 71.00 71.15 2,632,242 -2.03(-2.77%)
Apr 30, 2020 73.59 74.81 72.58 73.18 2,080,616 -1.07(-1.45%)
Apr 29, 2020 73.06 74.98 71.95 74.25 1,948,051 +3.15(+4.44%)
Apr 28, 2020 73.97 74.17 70.59 71.10 1,818,559 -1.66(-2.28%)
Apr 27, 2020 73.98 74.59 72.39 72.75 1,389,942 -0.48(-0.66%)
Apr 24, 2020 73.20 73.64 72.13 73.24 2,093,822 +0.49(+0.68%)
Apr 23, 2020 72.61 74.08 71.91 72.75 1,891,766 +0.30(+0.42%)
Apr 22, 2020 71.56 72.90 70.88 72.44 2,666,151 +2.15(+3.06%)
Apr 21, 2020 72.31 73.34 68.92 70.29 4,405,776 -3.10(-4.22%)
Apr 20, 2020 72.31 75.23 71.53 73.40 4,202,954 +0.14(+0.19%)
Apr 17, 2020 72.22 73.54 71.75 73.25 2,426,708 +1.87(+2.62%)
Apr 16, 2020 68.43 72.02 68.04 71.39 3,374,896 +3.55(+5.24%)
Apr 15, 2020 66.70 68.67 64.77 67.83 2,423,813 +0.37(+0.55%)
Apr 14, 2020 65.30 67.78 65.18 67.46 2,153,250 +3.51(+5.49%)
Apr 13, 2020 63.51 64.41 62.16 63.95 4,105,791 +0.09(+0.15%)
Apr 09, 2020 65.50 66.31 62.96 63.85 6,221,608 -0.86(-1.34%)
Apr 08, 2020 62.86 65.33 62.16 64.72 5,527,773 +2.22(+3.55%)
Apr 07, 2020 62.45 63.44 60.72 62.50 3,659,531 +2.76(+4.62%)
Apr 06, 2020 57.13 60.16 57.02 59.74 3,455,121 +4.34(+7.84%)
Apr 03, 2020 54.61 56.65 54.21 55.40 3,369,478 -0.19(-0.34%)
Apr 02, 2020 54.16 56.41 53.79 55.59 3,127,989 +0.65(+1.18%)
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.