Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 110.99 112.85 110.70 112.24 2,103,560 +1.02(+0.92%)
Jun 29, 2020 113.59 113.88 110.58 111.22 1,730,827 -2.39(-2.10%)
Jun 26, 2020 113.48 114.64 110.54 113.61 5,042,500 +0.14(+0.12%)
Jun 25, 2020 111.62 113.65 110.75 113.47 1,353,793 +1.52(+1.36%)
Jun 24, 2020 113.96 115.75 111.36 111.95 2,096,448 -3.54(-3.07%)
Jun 23, 2020 117.74 119.50 115.06 115.49 1,878,016 -1.43(-1.22%)
Jun 22, 2020 118.86 119.78 116.83 116.92 2,137,819 -2.43(-2.04%)
Jun 19, 2020 116.95 119.52 116.20 119.35 2,807,800 +3.03(+2.60%)
Jun 18, 2020 114.68 116.82 114.15 116.32 1,359,565 +0.80(+0.69%)
Jun 17, 2020 114.15 116.80 113.93 115.52 1,521,522 +2.12(+1.87%)
Jun 16, 2020 112.28 114.71 109.83 113.40 1,926,454 +2.96(+2.68%)
Jun 15, 2020 108.23 111.64 107.75 110.44 1,878,114 +1.14(+1.04%)
Jun 12, 2020 111.90 112.11 107.39 109.30 2,474,600 -0.52(-0.47%)
Jun 11, 2020 114.42 115.03 109.66 109.82 2,905,651 -6.51(-5.60%)
Jun 10, 2020 115.99 117.29 115.35 116.33 1,607,270 +0.34(+0.29%)
Jun 09, 2020 119.01 120.17 115.78 115.99 2,274,807 -3.75(-3.13%)
Jun 08, 2020 114.61 120.50 114.61 119.74 2,686,216 +4.53(+3.93%)
Jun 05, 2020 113.78 116.42 112.63 115.21 1,416,100 +1.53(+1.35%)
Jun 04, 2020 113.19 114.30 112.76 113.68 1,357,330 -0.09(-0.08%)
Jun 03, 2020 116.85 117.60 113.61 113.77 1,395,949 -2.51(-2.16%)
Jun 02, 2020 117.67 118.31 114.42 116.28 2,036,667 -2.64(-2.22%)
Jun 01, 2020 119.30 121.50 117.26 118.92 2,227,479 -0.98(-0.82%)
May 29, 2020 115.38 120.19 114.02 119.90 4,171,400 +5.48(+4.79%)
May 28, 2020 113.13 115.99 111.76 114.42 5,622,150 +8.28(+7.80%)
May 27, 2020 103.31 106.25 100.40 106.14 1,950,141 +3.34(+3.25%)
May 26, 2020 102.86 104.88 102.01 102.80 2,125,071 +1.30(+1.28%)
May 22, 2020 101.21 102.15 100.34 101.50 1,063,900 +0.36(+0.36%)
May 21, 2020 103.47 103.92 100.04 101.14 1,459,071 -2.77(-2.67%)
May 20, 2020 102.29 105.29 101.36 103.91 1,867,782 +2.69(+2.66%)
May 19, 2020 103.22 103.22 100.38 101.22 2,050,586 -1.50(-1.46%)
May 18, 2020 103.58 104.83 102.58 102.72 1,726,492 +0.78(+0.77%)
May 15, 2020 100.68 102.29 99.67 101.94 1,172,900 +1.02(+1.01%)
May 14, 2020 101.14 101.74 98.89 100.92 1,869,755 -1.53(-1.49%)
May 13, 2020 102.00 103.20 99.90 102.45 2,049,739 +0.80(+0.79%)
May 12, 2020 104.00 105.80 101.59 101.65 2,909,792 +0.31(+0.31%)
May 11, 2020 97.32 102.17 96.98 101.34 2,081,185 +4.00(+4.11%)
May 08, 2020 98.11 98.49 96.69 97.34 2,176,300 +0.42(+0.43%)
May 07, 2020 97.81 98.70 96.64 96.92 1,642,655 +0.08(+0.08%)
May 06, 2020 100.00 100.00 94.82 96.84 3,690,781 -1.41(-1.44%)
May 05, 2020 99.02 100.98 97.07 98.25 6,349,197 -5.59(-5.38%)
May 04, 2020 103.30 104.30 102.37 103.84 1,886,107 -0.07(-0.07%)
May 01, 2020 106.16 106.84 103.25 103.91 2,305,800 -3.56(-3.31%)
Apr 30, 2020 107.61 108.45 106.30 107.47 1,284,850 -0.98(-0.90%)
Apr 29, 2020 108.58 109.89 107.04 108.45 1,621,325 +1.53(+1.43%)
Apr 28, 2020 111.42 111.99 106.29 106.92 2,217,358 -3.94(-3.55%)
Apr 27, 2020 110.00 111.66 109.67 110.86 2,390,959 +2.74(+2.53%)
Apr 24, 2020 104.28 108.55 104.27 108.12 1,889,200 +3.98(+3.82%)
Apr 23, 2020 104.00 106.24 103.69 104.14 1,295,438 +0.23(+0.22%)
Apr 22, 2020 105.43 105.87 101.85 103.91 1,382,788 +0.52(+0.50%)
Apr 21, 2020 105.99 106.21 103.14 103.39 1,698,422 -3.33(-3.12%)
Apr 20, 2020 103.62 109.13 102.99 106.72 3,703,316 +3.24(+3.13%)
Apr 17, 2020 101.54 103.87 99.94 103.48 3,952,800 +4.88(+4.95%)
Apr 16, 2020 97.52 99.98 97.10 98.60 3,290,031 +1.66(+1.71%)
Apr 15, 2020 98.40 98.40 95.86 96.94 1,711,860 -2.46(-2.47%)
Apr 14, 2020 97.34 100.11 97.34 99.40 2,041,804 +2.86(+2.96%)
Apr 13, 2020 96.38 97.12 95.00 96.54 1,712,500 +0.31(+0.32%)
Apr 09, 2020 97.91 99.28 94.23 96.23 3,281,400 -2.33(-2.36%)
Apr 08, 2020 95.50 99.11 95.35 98.56 2,464,719 +3.84(+4.05%)
Apr 07, 2020 96.77 98.95 94.00 94.72 3,293,431 -1.19(-1.24%)
Apr 06, 2020 91.57 96.05 90.55 95.91 2,826,324 +6.14(+6.84%)
Apr 03, 2020 91.15 92.11 88.92 89.77 1,693,800 -0.58(-0.64%)
Apr 02, 2020 88.75 90.69 87.56 90.35 2,325,729 +0.42(+0.47%)
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.