Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 113.78 117.73 112.23 117.36 848,105 +1.86(+1.61%)
Jun 29, 2020 115.33 116.53 114.11 115.49 893,994 +1.36(+1.19%)
Jun 26, 2020 108.65 116.55 106.51 114.13 2,693,215 +14.50(+14.56%)
Jun 25, 2020 99.93 100.35 97.45 99.63 885,185 -0.89(-0.89%)
Jun 24, 2020 100.19 102.80 98.00 100.52 580,950 -0.59(-0.58%)
Jun 23, 2020 104.25 104.35 100.65 101.11 686,893 -0.79(-0.78%)
Jun 22, 2020 99.12 103.22 98.36 101.90 632,366 +2.16(+2.16%)
Jun 19, 2020 99.81 102.91 99.08 99.75 639,395 +1.28(+1.30%)
Jun 18, 2020 98.28 100.88 97.35 98.46 393,749 -0.67(-0.67%)
Jun 17, 2020 101.66 102.69 98.00 99.13 417,979 -2.63(-2.58%)
Jun 16, 2020 102.59 102.80 99.44 101.76 332,423 +3.89(+3.98%)
Jun 15, 2020 93.80 98.62 92.76 97.87 373,058 +0.06(+0.06%)
Jun 12, 2020 99.98 101.69 95.68 97.81 303,317 +2.19(+2.29%)
Jun 11, 2020 102.13 102.13 94.77 95.62 509,792 -11.31(-10.57%)
Jun 10, 2020 111.22 111.57 105.71 106.93 437,898 -3.56(-3.22%)
Jun 09, 2020 112.68 113.95 109.58 110.49 439,686 -3.97(-3.47%)
Jun 08, 2020 113.49 116.75 113.23 114.45 400,604 +2.11(+1.87%)
Jun 05, 2020 113.69 116.12 111.94 112.35 474,366 +3.16(+2.89%)
Jun 04, 2020 108.35 110.49 106.54 109.19 476,504 -0.09(-0.08%)
Jun 03, 2020 108.08 111.65 107.58 109.28 502,619 +2.48(+2.32%)
Jun 02, 2020 108.73 109.15 105.91 106.80 310,492 -0.60(-0.56%)
Jun 01, 2020 104.67 107.66 104.06 107.40 315,741 +2.90(+2.78%)
May 29, 2020 105.25 105.64 103.04 104.50 363,633 -1.57(-1.48%)
May 28, 2020 109.97 110.14 105.83 106.07 251,935 -3.12(-2.85%)
May 27, 2020 105.90 109.53 104.35 109.18 260,948 +5.70(+5.51%)
May 26, 2020 103.75 106.26 102.36 103.48 382,041 +4.92(+4.99%)
May 22, 2020 99.55 99.55 97.35 98.56 177,377 -0.61(-0.61%)
May 21, 2020 100.58 101.14 98.12 99.17 495,558 -1.31(-1.31%)
May 20, 2020 98.20 101.41 97.04 100.48 468,359 +4.15(+4.31%)
May 19, 2020 95.68 98.99 95.09 96.33 350,057 -0.15(-0.15%)
May 18, 2020 93.21 96.82 91.72 96.47 420,275 +6.87(+7.67%)
May 15, 2020 85.65 90.14 85.05 89.61 320,258 +2.90(+3.35%)
May 14, 2020 88.18 88.18 83.41 86.71 531,632 -3.25(-3.62%)
May 13, 2020 90.16 92.98 88.19 89.96 771,894 +8.00(+9.75%)
May 12, 2020 88.14 88.44 81.96 81.96 207,726 -5.64(-6.44%)
May 11, 2020 87.76 88.32 85.21 87.61 440,898 -1.89(-2.11%)
May 08, 2020 86.04 89.69 86.04 89.50 221,670 +4.41(+5.18%)
May 07, 2020 84.86 86.86 84.80 85.09 215,675 +1.60(+1.91%)
May 06, 2020 85.98 86.23 83.43 83.49 314,804 -2.17(-2.53%)
May 05, 2020 85.77 87.87 85.39 85.66 479,460 +1.27(+1.51%)
May 04, 2020 82.70 84.88 82.31 84.38 612,918 +0.30(+0.36%)
May 01, 2020 83.76 84.42 82.88 84.08 535,397 -1.71(-2.00%)
Apr 30, 2020 84.48 86.08 83.27 85.79 600,431 -0.54(-0.62%)
Apr 29, 2020 81.83 86.53 79.69 86.33 478,274 +7.09(+8.95%)
Apr 28, 2020 79.73 80.17 77.51 79.24 499,954 +1.78(+2.30%)
Apr 27, 2020 76.17 78.21 75.49 77.46 316,231 +2.78(+3.73%)
Apr 24, 2020 72.48 75.49 71.76 74.67 453,955 +3.16(+4.41%)
Apr 23, 2020 71.66 73.25 71.16 71.52 321,557 +1.06(+1.50%)
Apr 22, 2020 71.25 71.47 69.63 70.46 366,345 +1.66(+2.41%)
Apr 21, 2020 70.98 71.83 68.77 68.80 405,861 -3.99(-5.48%)
Apr 20, 2020 74.72 75.92 72.70 72.79 328,451 -3.89(-5.07%)
Apr 17, 2020 77.30 79.37 75.30 76.68 300,153 +2.86(+3.88%)
Apr 16, 2020 74.00 74.70 71.85 73.82 497,478 -0.13(-0.17%)
Apr 15, 2020 76.59 77.84 72.84 73.95 544,451 -5.66(-7.11%)
Apr 14, 2020 81.31 83.25 77.49 79.61 511,798 -0.65(-0.81%)
Apr 13, 2020 83.82 84.49 78.66 80.26 296,934 -3.42(-4.09%)
Apr 09, 2020 83.05 86.78 81.76 83.68 465,283 +3.00(+3.72%)
Apr 08, 2020 76.14 81.11 75.92 80.68 396,195 +6.08(+8.16%)
Apr 07, 2020 75.70 77.76 74.03 74.59 489,167 +3.46(+4.86%)
Apr 06, 2020 70.09 72.79 68.88 71.14 537,005 +4.87(+7.35%)
Apr 03, 2020 70.78 72.64 65.31 66.27 552,339 -4.74(-6.68%)
Apr 02, 2020 70.57 74.99 70.21 71.01 678,410 +0.83(+1.19%)
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.