Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 107.45 110.43 107.45 109.99 178,582 +2.53(+2.35%)
Jun 29, 2020 106.90 109.07 105.71 107.46 261,803 +2.07(+1.96%)
Jun 26, 2020 108.04 109.25 104.91 105.40 358,093 -4.19(-3.82%)
Jun 25, 2020 106.66 109.65 106.47 109.59 181,163 +1.80(+1.67%)
Jun 24, 2020 110.21 110.21 107.02 107.78 189,112 -3.53(-3.17%)
Jun 23, 2020 114.47 114.47 111.19 111.31 203,446 -1.04(-0.92%)
Jun 22, 2020 110.49 113.34 109.33 112.35 236,834 +0.94(+0.85%)
Jun 19, 2020 111.77 112.94 109.91 111.41 398,164 +0.98(+0.89%)
Jun 18, 2020 108.97 111.78 108.64 110.43 197,960 +0.09(+0.08%)
Jun 17, 2020 112.31 112.31 109.71 110.34 153,807 -1.07(-0.96%)
Jun 16, 2020 114.28 114.69 110.74 111.41 152,052 +1.94(+1.78%)
Jun 15, 2020 103.77 110.40 103.77 109.46 161,360 +1.54(+1.43%)
Jun 12, 2020 110.14 110.21 104.96 107.93 161,555 +2.59(+2.45%)
Jun 11, 2020 108.88 111.11 104.92 105.34 175,552 -9.19(-8.02%)
Jun 10, 2020 119.49 119.49 114.50 114.53 202,493 -6.14(-5.09%)
Jun 09, 2020 120.09 121.97 119.82 120.67 224,408 -2.00(-1.63%)
Jun 08, 2020 118.11 122.77 117.65 122.67 246,505 +7.08(+6.12%)
Jun 05, 2020 118.76 118.86 115.32 115.59 188,481 +3.08(+2.73%)
Jun 04, 2020 110.56 112.58 109.41 112.52 184,047 +1.37(+1.23%)
Jun 03, 2020 110.48 112.61 110.31 111.15 168,210 +3.43(+3.19%)
Jun 02, 2020 109.96 110.11 106.94 107.72 196,560 -1.23(-1.13%)
Jun 01, 2020 107.08 109.31 106.33 108.95 196,759 +1.75(+1.64%)
May 29, 2020 107.40 108.49 105.88 107.20 261,202 -1.51(-1.39%)
May 28, 2020 111.49 111.63 107.69 108.71 181,285 -2.14(-1.93%)
May 27, 2020 111.02 112.14 109.68 110.85 241,558 +2.49(+2.30%)
May 26, 2020 106.05 108.94 106.05 108.36 259,523 +6.17(+6.04%)
May 22, 2020 102.42 103.01 101.42 102.19 190,601 -0.80(-0.78%)
May 21, 2020 99.97 103.97 99.76 102.99 289,003 +2.40(+2.38%)
May 20, 2020 100.56 102.42 100.08 100.60 174,683 +2.16(+2.20%)
May 19, 2020 99.71 101.22 98.30 98.44 166,639 -1.90(-1.89%)
May 18, 2020 99.08 101.31 98.74 100.33 164,906 +5.22(+5.48%)
May 15, 2020 93.74 95.92 93.47 95.12 143,221 +0.02(+0.02%)
May 14, 2020 91.54 95.24 89.28 95.10 197,350 +1.79(+1.91%)
May 13, 2020 95.65 97.10 92.41 93.31 230,802 -3.93(-4.04%)
May 12, 2020 101.21 102.10 97.03 97.24 279,255 -3.20(-3.19%)
May 11, 2020 100.90 102.77 99.54 100.45 251,747 -1.73(-1.69%)
May 08, 2020 100.31 102.40 99.30 102.17 218,556 +3.29(+3.33%)
May 07, 2020 96.21 99.93 96.21 98.89 287,351 +4.25(+4.49%)
May 06, 2020 97.13 97.59 94.12 94.64 255,733 -1.30(-1.35%)
May 05, 2020 97.19 98.59 95.56 95.94 227,747 +0.43(+0.45%)
May 04, 2020 91.69 95.79 90.96 95.50 213,435 +1.49(+1.59%)
May 01, 2020 95.15 95.71 92.47 94.01 258,352 -3.65(-3.73%)
Apr 30, 2020 97.65 106.44 96.30 97.65 434,911 -1.83(-1.84%)
Apr 29, 2020 97.94 99.53 96.66 99.49 229,727 +4.65(+4.91%)
Apr 28, 2020 94.22 96.59 94.22 94.84 273,259 +3.02(+3.29%)
Apr 27, 2020 90.90 93.69 90.90 91.82 319,906 +1.54(+1.71%)
Apr 24, 2020 89.67 90.86 88.51 90.28 336,240 +1.40(+1.58%)
Apr 23, 2020 90.78 92.37 88.75 88.88 173,726 -0.70(-0.79%)
Apr 22, 2020 89.45 90.40 87.50 89.58 242,683 +3.12(+3.61%)
Apr 21, 2020 87.82 88.30 86.25 86.46 241,982 -4.05(-4.48%)
Apr 20, 2020 89.49 92.16 89.28 90.51 243,747 -1.00(-1.09%)
Apr 17, 2020 90.92 93.32 89.52 91.51 257,500 +5.07(+5.87%)
Apr 16, 2020 84.59 86.50 84.35 86.43 286,578 +1.10(+1.29%)
Apr 15, 2020 89.01 89.19 85.13 85.33 218,577 -7.58(-8.16%)
Apr 14, 2020 94.56 96.87 91.82 92.92 255,778 +1.10(+1.20%)
Apr 13, 2020 94.75 95.17 90.85 91.82 209,862 -4.17(-4.35%)
Apr 09, 2020 93.96 98.32 93.69 95.99 313,363 +4.35(+4.75%)
Apr 08, 2020 84.51 92.26 83.54 91.64 263,791 +8.88(+10.73%)
Apr 07, 2020 84.52 87.43 82.51 82.76 350,196 +0.91(+1.11%)
Apr 06, 2020 79.63 83.66 79.36 81.85 423,934 +6.01(+7.93%)
Apr 03, 2020 76.66 79.24 73.77 75.83 531,175 -1.95(-2.50%)
Apr 02, 2020 77.83 80.76 76.53 77.78 531,196 -1.32(-1.66%)
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.