Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 79.13 80.56 78.77 80.20 3,070,880 +0.70(+0.88%)
Jun 29, 2020 78.33 79.50 77.35 79.50 1,099,068 +1.82(+2.34%)
Jun 26, 2020 78.18 78.85 77.10 77.68 3,214,939 -0.60(-0.76%)
Jun 25, 2020 78.18 78.38 77.20 78.27 1,555,863 -0.26(-0.33%)
Jun 24, 2020 78.95 79.03 76.72 78.53 2,323,804 -1.48(-1.86%)
Jun 23, 2020 80.45 80.56 79.05 80.02 2,459,039 +0.38(+0.48%)
Jun 22, 2020 77.24 80.08 76.66 79.64 1,756,798 +2.23(+2.88%)
Jun 19, 2020 82.20 82.20 77.21 77.41 4,286,764 -2.96(-3.69%)
Jun 18, 2020 79.26 80.41 78.93 80.37 1,029,401 +0.41(+0.51%)
Jun 17, 2020 80.88 81.24 79.43 79.96 1,018,031 -0.60(-0.74%)
Jun 16, 2020 81.47 82.70 80.07 80.55 1,388,555 +1.46(+1.85%)
Jun 15, 2020 76.77 79.64 76.24 79.09 1,601,818 +0.71(+0.90%)
Jun 12, 2020 79.84 80.15 76.94 78.38 1,434,015 +0.81(+1.04%)
Jun 11, 2020 80.32 80.90 76.84 77.58 1,968,930 -5.87(-7.03%)
Jun 10, 2020 84.28 84.79 82.93 83.44 1,864,447 -1.52(-1.79%)
Jun 09, 2020 85.66 85.66 83.49 84.96 1,868,229 -1.78(-2.05%)
Jun 08, 2020 85.09 87.11 85.09 86.75 1,651,033 +1.88(+2.21%)
Jun 05, 2020 85.14 86.75 84.77 84.87 1,522,149 +2.76(+3.37%)
Jun 04, 2020 82.98 83.10 80.77 82.11 1,288,987 -1.41(-1.69%)
Jun 03, 2020 82.42 84.05 82.22 83.52 1,061,128 +1.94(+2.38%)
Jun 02, 2020 80.69 81.99 80.28 81.57 1,537,495 +1.47(+1.84%)
Jun 01, 2020 79.48 80.93 79.28 80.10 1,239,203 +0.63(+0.79%)
May 29, 2020 78.93 80.27 77.88 79.48 3,079,355 -0.14(-0.18%)
May 28, 2020 80.13 80.33 79.31 79.62 1,478,845 +0.93(+1.18%)
May 27, 2020 79.74 80.11 77.42 78.68 1,683,810 +0.85(+1.09%)
May 26, 2020 77.50 78.88 77.10 77.84 1,462,037 +2.39(+3.16%)
May 22, 2020 74.67 75.49 74.53 75.45 1,087,945 +0.80(+1.07%)
May 21, 2020 75.87 76.53 74.49 74.65 1,619,704 -1.63(-2.14%)
May 20, 2020 77.02 77.47 75.87 76.28 1,895,050 +0.29(+0.38%)
May 19, 2020 75.75 76.94 75.26 76.00 1,901,119 -0.28(-0.37%)
May 18, 2020 74.80 76.99 74.36 76.28 1,850,339 +4.35(+6.05%)
May 15, 2020 71.76 71.97 70.26 71.92 3,736,616 -0.48(-0.66%)
May 14, 2020 69.97 72.47 68.26 72.40 2,032,394 +1.51(+2.13%)
May 13, 2020 72.80 72.80 70.19 70.90 2,532,109 -2.44(-3.32%)
May 12, 2020 73.14 73.65 72.24 73.34 1,909,294 +0.39(+0.54%)
May 11, 2020 74.30 74.30 71.98 72.94 1,417,644 -1.87(-2.50%)
May 08, 2020 73.88 75.13 73.62 74.81 1,378,813 +1.88(+2.57%)
May 07, 2020 75.15 76.06 72.76 72.94 1,814,467 -1.32(-1.78%)
May 06, 2020 75.71 75.90 73.65 74.26 2,343,550 -1.40(-1.86%)
May 05, 2020 75.06 76.37 74.63 75.66 1,836,293 +1.17(+1.57%)
May 04, 2020 74.04 74.58 72.66 74.50 1,261,080 +0.11(+0.15%)
May 01, 2020 75.56 75.56 73.75 74.38 1,425,509 -2.26(-2.95%)
Apr 30, 2020 78.37 78.54 76.17 76.65 1,649,560 -2.62(-3.31%)
Apr 29, 2020 80.10 81.31 78.85 79.27 1,847,047 +0.72(+0.91%)
Apr 28, 2020 78.14 78.85 75.87 78.55 2,046,925 +2.69(+3.54%)
Apr 27, 2020 77.07 77.25 75.45 75.86 1,230,304 -0.25(-0.33%)
Apr 24, 2020 75.40 76.49 74.47 76.11 1,267,961 +1.48(+1.99%)
Apr 23, 2020 75.69 77.01 74.47 74.63 1,464,635 -1.00(-1.32%)
Apr 22, 2020 74.84 76.22 73.64 75.63 1,320,208 +2.38(+3.25%)
Apr 21, 2020 72.79 74.09 72.52 73.25 1,696,778 -1.20(-1.61%)
Apr 20, 2020 76.25 76.90 73.55 74.44 1,473,309 -3.76(-4.81%)
Apr 17, 2020 76.76 78.80 75.56 78.20 1,606,066 +3.16(+4.21%)
Apr 16, 2020 78.12 79.32 75.00 75.04 1,712,951 -2.39(-3.08%)
Apr 15, 2020 77.75 78.08 75.86 77.43 1,636,266 -2.62(-3.27%)
Apr 14, 2020 81.61 82.18 78.89 80.04 1,541,709 -0.22(-0.28%)
Apr 13, 2020 81.26 81.50 79.20 80.27 1,556,435 -1.93(-2.35%)
Apr 09, 2020 77.53 83.71 77.53 82.19 3,295,780 +5.47(+7.14%)
Apr 08, 2020 72.30 77.36 71.76 76.72 1,836,867 +4.72(+6.56%)
Apr 07, 2020 73.72 74.98 71.92 72.00 1,739,438 +1.04(+1.47%)
Apr 06, 2020 67.57 71.76 67.18 70.96 1,493,034 +6.58(+10.23%)
Apr 03, 2020 64.88 66.03 63.73 64.37 2,457,420 -1.51(-2.29%)
Apr 02, 2020 64.33 67.96 64.09 65.88 2,214,783 +0.81(+1.24%)
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.