Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.68 105.94 105.65 105.86 1,484,676 +0.43(+0.41%)
May 28, 2020 105.42 105.54 105.34 105.43 1,140,171 -0.10(-0.10%)
May 27, 2020 105.47 105.57 105.43 105.53 1,074,151 +0.20(+0.19%)
May 26, 2020 105.33 105.39 105.28 105.33 855,279 +0.06(+0.05%)
May 22, 2020 105.15 105.62 105.11 105.27 806,865 +0.32(+0.31%)
May 21, 2020 104.82 104.98 104.67 104.95 1,345,568 +0.22(+0.21%)
May 20, 2020 104.61 104.81 104.61 104.73 774,354 +0.11(+0.11%)
May 19, 2020 104.27 104.64 104.27 104.62 933,040 +0.35(+0.34%)
May 18, 2020 104.26 104.38 104.17 104.27 1,239,238 -0.03(-0.03%)
May 15, 2020 104.03 104.31 103.94 104.30 858,879 +0.29(+0.28%)
May 14, 2020 103.79 104.03 103.79 104.00 1,439,591 +0.22(+0.21%)
May 13, 2020 103.85 103.98 103.69 103.78 1,598,529 +0.08(+0.08%)
May 12, 2020 103.58 103.83 103.52 103.70 1,226,708 +0.19(+0.19%)
May 11, 2020 103.52 103.55 103.36 103.51 896,032 +0.02(+0.02%)
May 08, 2020 103.42 103.60 103.41 103.49 1,207,958 -0.01(-0.01%)
May 07, 2020 103.23 103.52 103.19 103.50 1,577,933 +0.36(+0.35%)
May 06, 2020 103.04 103.18 102.97 103.14 2,056,227 +0.09(+0.09%)
May 05, 2020 102.87 103.06 102.77 103.05 1,566,408 +0.24(+0.23%)
May 04, 2020 102.55 102.90 102.55 102.81 1,425,586 +0.28(+0.27%)
May 01, 2020 102.23 102.60 102.23 102.53 1,693,819 +0.52(+0.50%)
Apr 30, 2020 101.92 102.27 101.92 102.02 1,986,318 -0.06(-0.05%)
Apr 29, 2020 102.22 102.22 101.94 102.07 1,388,281 -0.02(-0.02%)
Apr 28, 2020 102.65 102.68 102.04 102.09 1,507,891 -0.45(-0.44%)
Apr 27, 2020 102.50 102.58 102.17 102.54 1,924,667 -0.04(-0.04%)
Apr 24, 2020 102.55 102.58 102.01 102.58 1,977,172 -0.04(-0.04%)
Apr 23, 2020 102.87 102.99 102.57 102.61 1,629,331 -0.50(-0.48%)
Apr 22, 2020 103.24 103.29 102.92 103.11 1,045,152 -0.10(-0.10%)
Apr 21, 2020 103.68 103.71 103.11 103.21 1,458,204 -0.51(-0.50%)
Apr 20, 2020 104.03 104.04 103.60 103.72 1,504,557 -0.39(-0.37%)
Apr 17, 2020 104.35 104.35 104.03 104.11 986,841 -0.08(-0.08%)
Apr 16, 2020 104.15 104.30 103.93 104.19 1,437,054 -0.25(-0.24%)
Apr 15, 2020 104.04 104.50 104.03 104.44 1,799,879 +0.58(+0.56%)
Apr 14, 2020 104.06 104.18 103.84 103.86 1,348,905 +0.22(+0.21%)
Apr 13, 2020 103.64 103.92 103.47 103.64 1,490,615 -0.11(-0.11%)
Apr 09, 2020 103.51 104.07 103.28 103.75 2,790,872 +0.72(+0.70%)
Apr 08, 2020 103.05 103.18 102.77 103.03 1,587,036 +0.37(+0.36%)
Apr 07, 2020 102.58 103.05 102.40 102.66 1,525,291 +0.67(+0.66%)
Apr 06, 2020 102.17 102.31 101.53 101.99 1,494,893 +1.17(+1.16%)
Apr 03, 2020 100.66 101.50 100.66 100.82 2,556,564 -0.13(-0.13%)
Apr 02, 2020 100.81 101.20 100.63 100.95 2,150,424 +0.01(+0.01%)
Apr 01, 2020 102.50 103.15 99.63 100.94 4,647,414 -2.50(-2.41%)
Mar 31, 2020 104.12 104.38 103.44 103.44 1,844,781 -0.74(-0.71%)
Mar 30, 2020 104.53 104.53 103.92 104.18 1,973,050 +0.29(+0.28%)
Mar 27, 2020 104.47 106.17 103.25 103.89 4,757,122 -1.37(-1.30%)
Mar 26, 2020 102.42 105.77 102.38 105.26 5,104,398 +3.49(+3.43%)
Mar 25, 2020 98.76 102.49 98.40 101.78 4,922,703 +4.27(+4.38%)
Mar 24, 2020 96.31 98.31 95.93 97.50 4,298,883 +2.09(+2.19%)
Mar 23, 2020 93.79 96.08 92.47 95.41 4,947,327 +1.78(+1.90%)
Mar 20, 2020 93.09 96.56 92.72 93.64 5,790,965 +0.71(+0.77%)
Mar 19, 2020 93.44 94.09 91.56 92.92 5,493,659 -2.19(-2.30%)
Mar 18, 2020 99.58 100.14 93.77 95.11 5,168,860 -6.23(-6.15%)
Mar 17, 2020 100.57 102.06 100.23 101.34 2,661,992 +0.66(+0.65%)
Mar 16, 2020 99.60 101.48 98.35 100.69 2,625,682 -1.38(-1.35%)
Mar 13, 2020 101.62 102.86 100.70 102.07 6,963,667 +2.25(+2.26%)
Mar 12, 2020 103.08 103.49 98.53 99.82 6,102,356 -5.08(-4.84%)
Mar 11, 2020 106.49 106.49 104.66 104.90 2,964,537 -1.59(-1.50%)
Mar 10, 2020 107.65 107.65 106.29 106.49 2,605,333 -1.16(-1.08%)
Mar 09, 2020 106.91 108.14 106.86 107.65 10,809,710 +0.74(+0.69%)
Mar 06, 2020 107.31 107.31 106.83 106.91 3,423,712 +0.02(+0.02%)
Mar 05, 2020 107.00 107.00 106.82 106.89 1,421,829 +0.12(+0.11%)
Mar 04, 2020 106.95 107.02 106.74 106.77 1,573,985 -0.12(-0.11%)
Mar 03, 2020 106.94 107.09 106.86 106.89 2,884,326 +0.12(+0.11%)
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.