Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 71.02 71.84 70.80 71.68 37,050,000 +0.76(+1.08%)
May 28, 2020 70.00 72.22 69.95 70.91 35,180,660 -0.10(-0.14%)
May 27, 2020 71.00 71.27 69.73 71.01 31,677,040 -0.05(-0.08%)
May 26, 2020 72.10 72.26 70.97 71.07 44,580,760 +0.41(+0.58%)
May 22, 2020 70.19 70.85 69.80 70.66 28,544,000 +0.34(+0.48%)
May 21, 2020 70.55 70.82 69.72 70.33 30,899,200 -0.13(-0.19%)
May 20, 2020 69.46 70.60 69.37 70.46 38,254,340 +1.74(+2.53%)
May 19, 2020 69.27 69.62 68.69 68.72 31,582,880 -0.54(-0.78%)
May 18, 2020 68.08 69.64 67.71 69.26 47,118,920 +0.61(+0.88%)
May 15, 2020 67.41 68.73 66.95 68.65 41,542,000 +0.81(+1.19%)
May 14, 2020 66.68 67.87 66.17 67.84 36,652,560 +0.43(+0.63%)
May 13, 2020 68.81 69.27 66.40 67.42 40,344,220 -1.34(-1.95%)
May 12, 2020 70.41 70.72 68.73 68.76 33,868,760 -1.42(-2.02%)
May 11, 2020 68.84 70.78 68.78 70.18 32,687,020 +0.96(+1.39%)
May 08, 2020 69.09 69.83 68.60 69.22 33,328,000 +0.75(+1.10%)
May 07, 2020 68.07 68.80 67.63 68.46 30,703,700 +1.19(+1.77%)
May 06, 2020 67.90 68.43 67.26 67.27 31,724,280 -0.18(-0.27%)
May 05, 2020 66.88 68.55 66.75 67.45 39,638,360 +1.31(+1.97%)
May 04, 2020 65.41 66.22 64.80 66.14 30,803,360 +0.28(+0.42%)
May 01, 2020 66.20 67.57 65.48 65.87 48,870,000 -1.47(-2.18%)
Apr 30, 2020 66.57 67.50 66.08 67.33 55,809,680 +0.23(+0.34%)
Apr 29, 2020 67.25 68.01 66.34 67.11 108,325,176 +5.48(+8.89%)
Apr 28, 2020 64.16 64.24 61.52 61.63 80,273,936 -1.91(-3.01%)
Apr 27, 2020 64.60 64.70 63.25 63.54 44,174,940 -0.29(-0.45%)
Apr 24, 2020 62.75 63.89 62.20 63.83 37,440,000 +0.27(+0.43%)
Apr 23, 2020 63.29 64.41 63.03 63.56 34,170,140 +0.64(+1.01%)
Apr 22, 2020 62.06 63.99 61.86 62.92 46,304,460 +2.31(+3.82%)
Apr 21, 2020 62.14 62.50 60.25 60.61 49,631,160 -2.45(-3.88%)
Apr 20, 2020 63.49 63.84 62.82 63.06 35,270,120 -0.89(-1.40%)
Apr 17, 2020 64.08 64.50 63.30 63.95 51,056,000 +0.04(+0.05%)
Apr 16, 2020 63.36 63.91 61.91 63.91 57,827,920 +1.05(+1.67%)
Apr 15, 2020 62.42 63.76 61.70 62.87 42,216,400 -0.40(-0.63%)
Apr 14, 2020 62.00 63.79 61.43 63.26 63,298,200 +2.74(+4.53%)
Apr 13, 2020 60.08 60.73 59.12 60.52 38,678,740 +0.19(+0.32%)
Apr 09, 2020 60.91 61.10 59.62 60.33 54,028,000 -0.02(-0.04%)
Apr 08, 2020 60.16 60.74 59.20 60.35 40,281,000 +1.22(+2.07%)
Apr 07, 2020 60.85 61.04 58.86 59.13 61,567,160 -0.03(-0.05%)
Apr 06, 2020 56.65 59.54 56.25 59.16 63,263,180 +4.52(+8.28%)
Apr 03, 2020 55.74 55.94 53.75 54.63 51,372,000 -1.22(-2.18%)
Apr 02, 2020 55.00 56.14 54.66 55.85 56,404,560 +0.75(+1.35%)
Apr 01, 2020 56.20 56.47 54.67 55.10 51,958,040 -2.99(-5.15%)
Mar 31, 2020 57.44 58.67 56.84 58.10 65,258,960 +0.78(+1.36%)
Mar 30, 2020 56.63 57.55 54.92 57.32 58,727,100 +1.80(+3.25%)
Mar 27, 2020 56.37 57.55 55.20 55.51 62,792,000 -2.63(-4.53%)
Mar 26, 2020 55.74 58.57 54.60 58.15 76,645,880 +3.06(+5.56%)
Mar 25, 2020 56.23 57.31 54.15 55.08 90,278,056 -1.42(-2.51%)
Mar 24, 2020 55.20 56.67 54.32 56.50 72,439,360 +3.79(+7.20%)
Mar 23, 2020 52.82 53.35 50.44 52.71 83,648,600 -0.70(-1.32%)
Mar 20, 2020 56.55 56.92 53.10 53.41 82,876,000 -1.84(-3.33%)
Mar 19, 2020 54.41 57.63 52.78 55.25 74,057,000 +0.69(+1.27%)
Mar 18, 2020 53.00 55.25 51.85 54.56 92,991,896 -1.34(-2.40%)
Mar 17, 2020 54.53 56.30 52.45 55.90 83,186,176 +2.25(+4.20%)
Mar 16, 2020 54.48 57.27 53.35 53.65 96,496,680 -7.06(-11.63%)
Mar 13, 2020 58.75 60.72 55.61 60.71 79,398,000 +5.14(+9.24%)
Mar 12, 2020 56.13 59.44 55.42 55.58 94,290,856 -4.97(-8.20%)
Mar 11, 2020 62.41 62.85 59.56 60.55 54,802,340 -3.21(-5.04%)
Mar 10, 2020 62.72 63.79 60.73 63.76 54,847,280 +2.97(+4.88%)
Mar 09, 2020 60.25 62.64 59.90 60.79 69,208,240 -4.00(-6.17%)
Mar 06, 2020 63.50 65.14 62.86 64.79 64,646,000 -0.95(-1.45%)
Mar 05, 2020 67.28 67.68 65.08 65.74 54,330,500 -3.34(-4.84%)
Mar 04, 2020 67.95 69.14 66.85 69.08 47,553,100 +2.19(+3.28%)
Mar 03, 2020 69.88 70.41 66.46 66.89 56,583,880 -2.43(-3.51%)
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.