Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 111.41 112.70 110.79 112.19 4,090,286 +0.30(+0.27%)
Jun 29, 2020 110.68 112.56 110.38 111.89 2,982,704 +2.19(+2.00%)
Jun 26, 2020 111.19 111.32 108.98 109.69 3,929,953 -1.55(-1.39%)
Jun 25, 2020 109.35 111.51 107.95 111.24 2,864,391 +1.76(+1.61%)
Jun 24, 2020 112.40 112.72 109.11 109.48 4,230,743 -4.04(-3.56%)
Jun 23, 2020 113.60 114.11 112.37 113.52 3,200,941 +0.83(+0.73%)
Jun 22, 2020 112.91 113.22 111.82 112.69 2,808,121 -1.05(-0.92%)
Jun 19, 2020 116.04 116.57 112.53 113.74 8,901,905 -0.76(-0.67%)
Jun 18, 2020 113.68 114.95 113.34 114.50 2,511,342 -0.01(-0.01%)
Jun 17, 2020 115.22 115.70 114.33 114.51 2,384,318 -0.32(-0.28%)
Jun 16, 2020 117.12 117.50 112.83 114.83 4,709,433 +1.40(+1.23%)
Jun 15, 2020 108.51 114.80 108.23 113.44 5,692,258 +2.06(+1.85%)
Jun 12, 2020 112.40 113.21 109.12 111.38 4,169,526 +1.79(+1.63%)
Jun 11, 2020 115.11 115.25 109.54 109.59 6,975,121 -8.29(-7.03%)
Jun 10, 2020 120.03 120.35 117.81 117.88 3,547,038 -2.01(-1.68%)
Jun 09, 2020 119.01 120.80 118.00 119.89 4,396,237 -0.12(-0.10%)
Jun 08, 2020 120.18 121.93 118.86 120.01 4,152,457 -0.39(-0.32%)
Jun 05, 2020 118.67 121.08 118.67 120.40 6,295,238 +3.50(+2.99%)
Jun 04, 2020 114.90 116.93 114.48 116.91 4,005,546 +0.96(+0.83%)
Jun 03, 2020 114.60 116.27 114.01 115.94 5,107,184 +2.57(+2.26%)
Jun 02, 2020 112.73 114.06 112.65 113.37 3,244,326 +1.48(+1.32%)
Jun 01, 2020 112.16 113.31 111.40 111.89 2,897,782 -0.62(-0.55%)
May 29, 2020 111.83 112.82 110.07 112.51 12,003,153 -0.27(-0.24%)
May 28, 2020 114.14 114.98 110.85 112.78 9,359,378 -0.96(-0.84%)
May 27, 2020 110.75 113.75 110.28 113.74 8,419,244 +4.37(+3.99%)
May 26, 2020 108.19 110.02 107.30 109.38 6,418,344 +4.06(+3.85%)
May 22, 2020 104.81 105.46 104.00 105.32 3,700,807 +0.45(+0.43%)
May 21, 2020 106.25 106.90 104.53 104.87 3,877,723 -1.90(-1.78%)
May 20, 2020 106.90 108.01 106.16 106.77 4,805,462 +0.93(+0.88%)
May 19, 2020 105.92 108.17 105.12 105.84 5,691,597 -0.64(-0.60%)
May 18, 2020 102.11 106.79 101.65 106.47 8,436,913 +7.55(+7.63%)
May 15, 2020 95.96 99.05 95.72 98.93 14,178,831 +1.93(+1.99%)
May 14, 2020 96.29 97.11 93.53 97.00 8,265,496 -0.09(-0.10%)
May 13, 2020 100.37 100.38 96.29 97.09 6,732,715 -3.85(-3.82%)
May 12, 2020 104.53 105.01 100.89 100.94 4,245,255 -3.00(-2.89%)
May 11, 2020 105.44 105.54 103.85 103.95 4,253,784 -1.98(-1.87%)
May 08, 2020 104.91 106.41 104.41 105.93 3,042,246 +1.98(+1.90%)
May 07, 2020 105.35 105.46 103.36 103.95 3,926,776 -0.33(-0.31%)
May 06, 2020 105.42 105.69 104.13 104.28 3,039,983 -0.88(-0.83%)
May 05, 2020 106.92 106.99 104.92 105.16 3,180,140 -0.69(-0.65%)
May 04, 2020 105.95 105.96 104.18 105.85 3,125,913 -0.14(-0.13%)
May 01, 2020 106.49 107.02 105.37 106.00 4,103,107 -2.37(-2.19%)
Apr 30, 2020 110.07 110.52 108.24 108.36 5,141,082 -3.09(-2.78%)
Apr 29, 2020 113.08 114.28 110.68 111.46 5,587,518 -0.96(-0.86%)
Apr 28, 2020 114.15 116.32 110.70 112.42 11,624,674 +2.82(+2.58%)
Apr 27, 2020 105.57 110.20 105.49 109.60 6,507,956 +4.74(+4.52%)
Apr 24, 2020 103.55 105.10 102.94 104.85 3,151,038 +1.90(+1.85%)
Apr 23, 2020 103.13 105.27 102.63 102.95 3,624,477 +0.51(+0.50%)
Apr 22, 2020 102.26 103.06 101.08 102.44 3,855,940 +1.41(+1.40%)
Apr 21, 2020 101.47 101.84 100.22 101.02 3,268,450 -1.45(-1.42%)
Apr 20, 2020 103.25 104.87 102.46 102.48 4,055,142 -1.99(-1.90%)
Apr 17, 2020 105.17 105.92 103.28 104.47 7,560,893 +1.11(+1.08%)
Apr 16, 2020 103.62 104.46 102.16 103.36 5,841,115 -0.19(-0.18%)
Apr 15, 2020 105.70 105.96 103.36 103.54 4,267,010 -3.55(-3.32%)
Apr 14, 2020 106.72 107.69 105.60 107.09 4,651,859 +2.67(+2.55%)
Apr 13, 2020 105.21 105.98 103.64 104.42 3,704,051 -0.98(-0.93%)
Apr 09, 2020 105.89 106.80 104.53 105.41 6,707,242 -0.86(-0.81%)
Apr 08, 2020 103.95 106.80 102.65 106.27 4,303,518 +3.13(+3.04%)
Apr 07, 2020 105.21 107.45 103.00 103.14 7,705,858 +2.78(+2.77%)
Apr 06, 2020 98.33 100.75 97.65 100.36 7,903,137 +4.93(+5.17%)
Apr 03, 2020 97.01 98.03 94.80 95.43 5,030,501 -2.94(-2.99%)
Apr 02, 2020 94.41 98.58 94.23 98.37 5,594,249 +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.