Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 101.13 108.39 100.00 107.06 5,894,200 +7.78(+7.84%)
May 28, 2020 94.60 101.72 94.11 99.28 1,347,349 +5.20(+5.53%)
May 27, 2020 102.25 102.99 92.53 94.08 2,262,734 -7.92(-7.76%)
May 26, 2020 107.47 108.40 101.69 102.00 1,013,473 -5.02(-4.69%)
May 22, 2020 103.05 108.02 101.75 107.02 823,100 +4.55(+4.44%)
May 21, 2020 103.93 106.02 101.69 102.47 599,949 -1.34(-1.29%)
May 20, 2020 108.00 110.32 102.86 103.81 744,471 -1.55(-1.47%)
May 19, 2020 102.00 106.91 101.80 105.36 783,618 +4.16(+4.11%)
May 18, 2020 104.33 106.00 100.80 101.20 604,062 -1.78(-1.73%)
May 15, 2020 96.97 103.40 96.97 102.98 803,000 +5.36(+5.49%)
May 14, 2020 97.64 98.17 95.58 97.62 850,059 -1.67(-1.68%)
May 13, 2020 98.36 102.53 96.58 99.29 1,459,049 +1.67(+1.71%)
May 12, 2020 97.58 99.77 94.20 97.62 1,435,439 -4.93(-4.81%)
May 11, 2020 97.13 103.65 96.39 102.55 1,020,516 +6.11(+6.34%)
May 08, 2020 103.03 103.64 95.40 96.44 1,534,200 -5.32(-5.23%)
May 07, 2020 95.95 101.76 94.51 101.76 1,513,002 +8.65(+9.29%)
May 06, 2020 90.74 95.27 90.50 93.11 663,739 +2.75(+3.04%)
May 05, 2020 90.19 92.20 89.79 90.36 646,377 +1.73(+1.95%)
May 04, 2020 86.51 91.22 86.20 88.63 645,511 +0.41(+0.46%)
May 01, 2020 86.92 89.51 86.27 88.22 562,300 -1.15(-1.29%)
Apr 30, 2020 89.64 90.37 88.00 89.37 790,153 +0.29(+0.33%)
Apr 29, 2020 89.00 91.20 87.30 89.08 806,853 +1.90(+2.18%)
Apr 28, 2020 88.06 89.59 85.30 87.18 578,360 -0.58(-0.66%)
Apr 27, 2020 86.45 89.44 86.45 87.76 445,504 +2.65(+3.11%)
Apr 24, 2020 83.40 85.88 82.01 85.11 439,000 +2.76(+3.35%)
Apr 23, 2020 81.80 84.60 81.05 82.35 642,463 +0.53(+0.65%)
Apr 22, 2020 83.45 83.97 80.99 81.82 513,244 +0.34(+0.42%)
Apr 21, 2020 83.35 84.74 78.26 81.48 435,130 -3.84(-4.50%)
Apr 20, 2020 83.89 87.98 82.44 85.32 554,137 +0.96(+1.14%)
Apr 17, 2020 79.66 84.81 78.78 84.36 913,700 +6.32(+8.10%)
Apr 16, 2020 80.71 81.49 76.85 78.04 875,398 -1.55(-1.95%)
Apr 15, 2020 77.04 80.75 76.41 79.59 647,411 +1.20(+1.53%)
Apr 14, 2020 77.90 79.29 76.32 78.39 618,686 +2.85(+3.77%)
Apr 13, 2020 73.51 76.22 71.60 75.54 520,022 +1.82(+2.47%)
Apr 09, 2020 76.49 79.94 72.11 73.72 726,800 -1.78(-2.36%)
Apr 08, 2020 71.41 76.55 69.72 75.50 582,733 +4.68(+6.61%)
Apr 07, 2020 74.40 75.95 70.70 70.82 937,131 -0.18(-0.25%)
Apr 06, 2020 64.58 71.00 64.44 71.00 899,242 +7.37(+11.58%)
Apr 03, 2020 65.93 65.93 61.63 63.63 1,008,700 -1.94(-2.96%)
Apr 02, 2020 65.55 69.48 64.93 65.57 757,248 -0.69(-1.04%)
Apr 01, 2020 72.02 74.63 66.01 66.26 1,487,033 -8.34(-11.18%)
Mar 31, 2020 80.02 80.50 74.00 74.60 1,139,890 -5.74(-7.14%)
Mar 30, 2020 78.59 80.81 77.34 80.34 1,250,926 +0.85(+1.07%)
Mar 27, 2020 76.16 81.50 75.69 79.49 1,011,800 +0.93(+1.18%)
Mar 26, 2020 74.64 80.04 73.06 78.56 836,337 +3.80(+5.08%)
Mar 25, 2020 74.48 80.40 70.14 74.76 902,249 +0.63(+0.85%)
Mar 24, 2020 69.60 76.92 69.12 74.13 970,932 +7.47(+11.21%)
Mar 23, 2020 61.08 67.98 59.38 66.66 1,241,533 +4.66(+7.52%)
Mar 20, 2020 59.60 67.50 59.01 62.00 1,371,300 +4.11(+7.10%)
Mar 19, 2020 57.60 63.00 55.50 57.89 1,180,450 -0.30(-0.52%)
Mar 18, 2020 62.95 66.91 56.38 58.19 1,323,058 -9.46(-13.98%)
Mar 17, 2020 67.02 73.91 64.74 67.65 1,108,223 +1.41(+2.13%)
Mar 16, 2020 61.80 68.10 58.40 66.24 1,629,240 -6.73(-9.22%)
Mar 13, 2020 71.00 74.00 66.03 72.97 1,249,400 +5.70(+8.47%)
Mar 12, 2020 66.91 71.66 66.56 67.27 1,417,395 -5.88(-8.04%)
Mar 11, 2020 76.01 77.65 71.25 73.15 1,365,022 -4.79(-6.15%)
Mar 10, 2020 73.17 78.10 71.56 77.94 1,301,673 +6.40(+8.95%)
Mar 09, 2020 70.11 75.86 69.69 71.54 1,446,829 -5.56(-7.21%)
Mar 06, 2020 76.95 78.85 74.26 77.10 1,075,800 -3.41(-4.24%)
Mar 05, 2020 82.54 83.90 79.98 80.51 966,662 -3.62(-4.30%)
Mar 04, 2020 82.31 84.23 81.22 84.13 792,652 +3.24(+4.01%)
Mar 03, 2020 85.24 86.00 78.00 80.89 1,363,251 -4.10(-4.82%)
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.