Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.81 89.25 87.79 88.96 143,685,872 +0.74(+0.83%)
Jun 29, 2020 86.15 88.32 85.67 88.23 133,806,000 +1.99(+2.30%)
Jun 26, 2020 88.87 89.09 86.09 86.24 210,418,304 -2.73(-3.07%)
Jun 25, 2020 87.96 89.01 87.20 88.97 140,838,048 +1.17(+1.33%)
Jun 24, 2020 89.01 89.94 87.43 87.81 197,286,944 -1.58(-1.77%)
Jun 23, 2020 88.77 90.81 88.35 89.38 217,344,384 +1.56(+1.78%)
Jun 22, 2020 85.68 87.82 85.63 87.82 138,653,184 +2.54(+2.97%)
Jun 19, 2020 86.49 86.95 84.17 85.29 271,126,240 -0.49(-0.57%)
Jun 18, 2020 85.70 86.19 85.16 85.78 99,145,144 +0.03(+0.04%)
Jun 17, 2020 86.61 86.67 85.62 85.74 117,139,128 -0.12(-0.14%)
Jun 16, 2020 85.71 86.13 84.07 85.86 169,392,800 +2.22(+2.65%)
Jun 15, 2020 81.27 84.30 81.11 83.64 142,140,960 +1.02(+1.24%)
Jun 12, 2020 84.07 84.82 81.51 82.62 205,178,976 +0.32(+0.39%)
Jun 11, 2020 85.19 85.61 81.81 82.30 206,364,752 -3.55(-4.13%)
Jun 10, 2020 84.84 86.52 84.40 85.85 170,602,352 +1.96(+2.33%)
Jun 09, 2020 81.00 84.28 80.97 83.89 151,350,192 +2.57(+3.16%)
Jun 08, 2020 80.54 81.35 79.82 81.32 98,003,056 +0.48(+0.59%)
Jun 05, 2020 78.85 80.90 78.83 80.84 140,701,360 +2.24(+2.85%)
Jun 04, 2020 79.11 79.41 78.23 78.60 89,706,688 -0.68(-0.86%)
Jun 03, 2020 79.17 79.55 78.60 79.29 107,051,344 +0.43(+0.55%)
Jun 02, 2020 78.22 78.88 77.78 78.85 89,659,336 +0.36(+0.46%)
Jun 01, 2020 77.49 78.61 77.36 78.49 82,948,936 +0.95(+1.23%)
May 29, 2020 77.85 78.32 77.18 77.54 157,460,464 -0.08(-0.10%)
May 28, 2020 77.25 78.88 76.97 77.61 137,034,480 +0.03(+0.04%)
May 27, 2020 77.10 77.72 76.35 77.58 115,735,224 +0.34(+0.44%)
May 26, 2020 78.89 79.07 77.18 77.24 128,578,864 -0.53(-0.68%)
May 22, 2020 77.01 77.85 76.90 77.77 83,859,856 +0.58(+0.76%)
May 21, 2020 77.71 78.25 77.03 77.18 105,227,336 -0.67(-0.86%)
May 20, 2020 77.23 77.92 77.11 77.85 114,244,344 +1.49(+1.94%)
May 19, 2020 76.83 77.68 76.33 76.36 104,184,272 -0.44(-0.58%)
May 18, 2020 76.37 77.18 75.68 76.81 138,710,400 +1.77(+2.36%)
May 15, 2020 73.25 75.09 73.21 75.04 170,531,072 -0.45(-0.59%)
May 14, 2020 74.26 75.55 73.53 75.49 162,733,536 +0.46(+0.61%)
May 13, 2020 76.12 77.05 73.94 75.03 205,514,880 -0.92(-1.21%)
May 12, 2020 77.51 77.96 75.82 75.94 165,961,280 -0.88(-1.14%)
May 11, 2020 75.14 77.32 74.93 76.82 149,445,024 +1.19(+1.57%)
May 08, 2020 74.54 75.68 74.21 75.63 137,418,432 +1.76(+2.38%)
May 07, 2020 73.75 74.22 73.44 73.87 118,263,400 +0.76(+1.03%)
May 06, 2020 73.01 73.75 72.69 73.12 146,177,056 +0.75(+1.03%)
May 05, 2020 71.76 73.21 71.62 72.37 151,782,672 +1.07(+1.50%)
May 04, 2020 70.33 71.43 69.64 71.30 137,247,296 +0.99(+1.41%)
May 01, 2020 69.62 72.72 69.52 70.30 247,334,816 -1.15(-1.61%)
Apr 30, 2020 70.52 71.63 70.13 71.45 187,655,840 +1.48(+2.11%)
Apr 29, 2020 69.25 70.45 69.04 69.98 140,849,168 +2.23(+3.28%)
Apr 28, 2020 69.33 69.52 67.66 67.75 115,009,936 -1.12(-1.62%)
Apr 27, 2020 68.54 69.20 68.09 68.87 120,317,096 +0.05(+0.07%)
Apr 24, 2020 67.42 68.83 67.37 68.82 130,040,728 +1.93(+2.89%)
Apr 23, 2020 67.09 68.52 66.85 66.89 128,177,200 -0.17(-0.25%)
Apr 22, 2020 66.54 67.59 66.20 67.06 120,207,936 +1.79(+2.74%)
Apr 21, 2020 67.19 67.43 64.56 65.27 185,965,712 -2.08(-3.09%)
Apr 20, 2020 67.60 68.51 67.33 67.35 133,554,720 -1.43(-2.08%)
Apr 17, 2020 69.24 69.79 67.33 68.78 221,259,744 -0.95(-1.36%)
Apr 16, 2020 69.89 70.09 68.67 69.73 160,903,568 +0.55(+0.79%)
Apr 15, 2020 68.87 69.64 68.25 69.18 134,732,464 -0.64(-0.91%)
Apr 14, 2020 68.10 70.11 67.62 69.81 200,152,496 +3.36(+5.05%)
Apr 13, 2020 65.26 66.57 64.65 66.46 134,501,360 +1.28(+1.96%)
Apr 09, 2020 65.35 65.68 64.38 65.18 166,642,960 +0.47(+0.72%)
Apr 08, 2020 63.90 65.03 63.53 64.71 173,356,304 +1.61(+2.56%)
Apr 07, 2020 65.52 66.08 62.99 63.10 208,392,448 -0.74(-1.16%)
Apr 06, 2020 61.02 63.99 60.65 63.84 207,076,560 +5.12(+8.72%)
Apr 03, 2020 59.05 59.76 58.12 58.71 133,506,472 -0.86(-1.44%)
Apr 02, 2020 58.45 59.62 57.62 59.57 170,435,216 +0.98(+1.67%)
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.