Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 133.59 134.34 131.34 133.09 927,778 -0.50(-0.37%)
Jun 29, 2020 134.29 135.46 129.33 133.59 807,725 -0.55(-0.41%)
Jun 26, 2020 137.05 138.44 131.78 134.14 3,803,300 -3.45(-2.51%)
Jun 25, 2020 131.21 138.80 130.40 137.59 1,944,633 +6.46(+4.93%)
Jun 24, 2020 128.83 131.63 127.51 131.13 1,653,876 +3.20(+2.50%)
Jun 23, 2020 129.09 131.24 126.64 127.93 1,546,781 +1.36(+1.07%)
Jun 22, 2020 125.07 127.24 123.95 126.57 1,323,452 +2.12(+1.70%)
Jun 19, 2020 125.24 126.95 122.96 124.45 1,742,200 +0.44(+0.35%)
Jun 18, 2020 120.00 124.57 120.00 124.01 1,053,750 +4.43(+3.70%)
Jun 17, 2020 118.00 120.92 117.66 119.58 1,196,738 +2.84(+2.43%)
Jun 16, 2020 114.50 117.07 113.24 116.74 1,055,782 +3.39(+2.99%)
Jun 15, 2020 105.22 113.70 103.45 113.35 1,287,923 +7.40(+6.98%)
Jun 12, 2020 101.80 106.02 100.99 105.95 1,172,000 +6.30(+6.32%)
Jun 11, 2020 101.71 103.60 99.03 99.65 734,574 -2.62(-2.56%)
Jun 10, 2020 102.94 103.78 100.92 102.27 824,100 +1.37(+1.36%)
Jun 09, 2020 101.01 102.24 99.10 100.90 552,138 +1.34(+1.35%)
Jun 08, 2020 99.00 100.68 96.20 99.56 859,904 +0.46(+0.46%)
Jun 05, 2020 100.42 102.53 97.04 99.10 1,203,800 -2.37(-2.34%)
Jun 04, 2020 107.48 108.50 99.28 101.47 1,382,650 -7.68(-7.04%)
Jun 03, 2020 110.31 110.68 107.37 109.15 721,440 -1.22(-1.11%)
Jun 02, 2020 109.85 110.38 104.66 110.37 1,333,140 +0.88(+0.80%)
Jun 01, 2020 105.55 111.83 105.48 109.49 1,249,581 +2.43(+2.27%)
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%)
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.