Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.44 112.73 110.82 112.22 4,089,193 +0.30(+0.27%)
Jun 29, 2020 110.71 112.59 110.41 111.92 2,981,906 +2.19(+2.00%)
Jun 26, 2020 111.22 111.35 109.01 109.72 3,928,902 -1.55(-1.39%)
Jun 25, 2020 109.38 111.54 107.98 111.27 2,863,625 +1.76(+1.61%)
Jun 24, 2020 112.43 112.75 109.14 109.50 4,229,612 -4.04(-3.56%)
Jun 23, 2020 113.63 114.14 112.40 113.55 3,200,085 +0.83(+0.73%)
Jun 22, 2020 112.94 113.25 111.85 112.72 2,807,370 -1.05(-0.92%)
Jun 19, 2020 116.07 116.61 112.56 113.77 8,899,525 -0.76(-0.67%)
Jun 18, 2020 113.71 114.98 113.37 114.53 2,510,670 -0.01(-0.01%)
Jun 17, 2020 115.25 115.73 114.36 114.54 2,383,680 -0.32(-0.28%)
Jun 16, 2020 117.15 117.53 112.86 114.86 4,708,174 +1.40(+1.23%)
Jun 15, 2020 108.54 114.83 108.26 113.47 5,690,736 +2.06(+1.85%)
Jun 12, 2020 112.43 113.24 109.15 111.41 4,168,411 +1.79(+1.63%)
Jun 11, 2020 115.14 115.28 109.57 109.62 6,973,256 -8.29(-7.03%)
Jun 10, 2020 120.07 120.38 117.84 117.91 3,546,090 -2.02(-1.68%)
Jun 09, 2020 119.04 120.83 118.04 119.92 4,395,062 -0.12(-0.10%)
Jun 08, 2020 120.21 121.97 118.89 120.04 4,151,347 -0.39(-0.32%)
Jun 05, 2020 118.70 121.11 118.70 120.43 6,293,555 +3.50(+2.99%)
Jun 04, 2020 114.93 116.96 114.51 116.94 4,004,475 +0.96(+0.83%)
Jun 03, 2020 114.63 116.30 114.04 115.97 5,105,818 +2.57(+2.26%)
Jun 02, 2020 112.76 114.09 112.68 113.40 3,243,458 +1.48(+1.32%)
Jun 01, 2020 112.19 113.34 111.43 111.92 2,897,008 -0.62(-0.55%)
May 29, 2020 111.86 112.85 110.10 112.54 11,999,944 -0.27(-0.24%)
May 28, 2020 114.17 115.01 110.88 112.81 9,356,876 -0.96(-0.84%)
May 27, 2020 110.78 113.78 110.31 113.77 8,416,993 +4.37(+3.99%)
May 26, 2020 108.22 110.05 107.33 109.40 6,416,628 +4.06(+3.85%)
May 22, 2020 104.84 105.49 104.02 105.35 3,699,818 +0.45(+0.43%)
May 21, 2020 106.28 106.93 104.56 104.89 3,876,687 -1.90(-1.78%)
May 20, 2020 106.93 108.04 106.19 106.79 4,804,176 +0.93(+0.88%)
May 19, 2020 105.95 108.20 105.14 105.87 5,690,074 -0.64(-0.60%)
May 18, 2020 102.14 106.82 101.68 106.50 8,434,656 +7.55(+7.63%)
May 15, 2020 95.98 99.08 95.75 98.95 14,175,037 +1.93(+1.99%)
May 14, 2020 96.32 97.14 93.55 97.03 8,263,284 -0.09(-0.10%)
May 13, 2020 100.39 100.41 96.32 97.12 6,730,914 -3.85(-3.82%)
May 12, 2020 104.56 105.04 100.92 100.97 4,244,119 -3.00(-2.89%)
May 11, 2020 105.47 105.57 103.88 103.97 4,252,645 -1.98(-1.87%)
May 08, 2020 104.94 106.43 104.44 105.96 3,041,432 +1.98(+1.90%)
May 07, 2020 105.38 105.49 103.38 103.98 3,925,725 -0.33(-0.31%)
May 06, 2020 105.44 105.72 104.16 104.31 3,039,170 -0.88(-0.83%)
May 05, 2020 106.94 107.02 104.95 105.19 3,179,289 -0.69(-0.65%)
May 04, 2020 105.98 105.99 104.21 105.88 3,125,077 -0.14(-0.13%)
May 01, 2020 106.52 107.05 105.40 106.02 4,102,009 -2.37(-2.19%)
Apr 30, 2020 110.10 110.55 108.27 108.39 5,139,706 -3.10(-2.78%)
Apr 29, 2020 113.11 114.31 110.71 111.49 5,586,023 -0.96(-0.86%)
Apr 28, 2020 114.18 116.35 110.73 112.45 11,621,564 +2.83(+2.58%)
Apr 27, 2020 105.59 110.22 105.52 109.63 6,506,215 +4.74(+4.52%)
Apr 24, 2020 103.58 105.12 102.96 104.88 3,150,195 +1.91(+1.85%)
Apr 23, 2020 103.16 105.30 102.66 102.98 3,623,507 +0.51(+0.50%)
Apr 22, 2020 102.28 103.08 101.11 102.46 3,854,909 +1.41(+1.40%)
Apr 21, 2020 101.49 101.86 100.24 101.05 3,267,576 -1.46(-1.42%)
Apr 20, 2020 103.28 104.90 102.49 102.51 4,054,056 -1.99(-1.90%)
Apr 17, 2020 105.19 105.95 103.31 104.50 7,558,870 +1.11(+1.08%)
Apr 16, 2020 103.65 104.49 102.19 103.38 5,839,553 -0.19(-0.18%)
Apr 15, 2020 105.73 105.99 103.38 103.57 4,265,868 -3.55(-3.32%)
Apr 14, 2020 106.75 107.72 105.63 107.12 4,650,615 +2.67(+2.56%)
Apr 13, 2020 105.24 106.01 103.67 104.45 3,703,060 -0.98(-0.93%)
Apr 09, 2020 105.92 106.83 104.55 105.44 6,705,447 -0.86(-0.81%)
Apr 08, 2020 103.97 106.82 102.68 106.30 4,302,366 +3.13(+3.04%)
Apr 07, 2020 105.24 107.48 103.02 103.17 7,703,796 +2.78(+2.77%)
Apr 06, 2020 98.36 100.78 97.68 100.39 7,901,023 +4.93(+5.17%)
Apr 03, 2020 97.04 98.06 94.82 95.46 5,029,155 -2.94(-2.99%)
Apr 02, 2020 94.44 98.61 94.25 98.40 5,592,752 +3.40(+3.58%)
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.