Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 104.38 104.64 104.35 104.56 1,503,169 +0.43(+0.41%)
May 28, 2020 104.12 104.24 104.04 104.13 1,154,373 -0.10(-0.10%)
May 27, 2020 104.17 104.28 104.13 104.23 1,087,531 +0.20(+0.19%)
May 26, 2020 104.03 104.09 103.98 104.03 865,933 +0.05(+0.05%)
May 22, 2020 103.86 104.32 103.81 103.97 816,915 +0.32(+0.31%)
May 21, 2020 103.53 103.69 103.39 103.66 1,362,329 +0.22(+0.21%)
May 20, 2020 103.32 103.52 103.32 103.44 784,000 +0.11(+0.10%)
May 19, 2020 102.99 103.36 102.99 103.33 944,662 +0.34(+0.33%)
May 18, 2020 102.98 103.09 102.89 102.99 1,254,674 -0.03(-0.03%)
May 15, 2020 102.75 103.02 102.66 103.01 869,577 +0.29(+0.28%)
May 14, 2020 102.51 102.75 102.51 102.72 1,457,523 +0.22(+0.21%)
May 13, 2020 102.57 102.70 102.41 102.50 1,618,441 +0.08(+0.08%)
May 12, 2020 102.31 102.55 102.25 102.42 1,241,988 +0.19(+0.19%)
May 11, 2020 102.24 102.28 102.09 102.23 907,193 +0.02(+0.02%)
May 08, 2020 102.15 102.32 102.14 102.21 1,223,005 -0.01(-0.01%)
May 07, 2020 101.96 102.25 101.92 102.22 1,597,587 +0.35(+0.35%)
May 06, 2020 101.77 101.92 101.71 101.87 2,081,839 +0.09(+0.09%)
May 05, 2020 101.61 101.80 101.51 101.78 1,585,919 +0.24(+0.23%)
May 04, 2020 101.29 101.63 101.29 101.54 1,443,343 +0.27(+0.27%)
May 01, 2020 100.97 101.33 100.97 101.27 1,714,917 +0.51(+0.50%)
Apr 30, 2020 100.67 101.02 100.67 100.76 2,011,054 -0.05(-0.05%)
Apr 29, 2020 100.96 100.96 100.69 100.82 1,405,570 -0.02(-0.02%)
Apr 28, 2020 101.39 101.41 100.79 100.83 1,526,669 -0.44(-0.44%)
Apr 27, 2020 101.24 101.31 100.92 101.28 1,948,635 -0.04(-0.04%)
Apr 24, 2020 101.29 101.32 100.75 101.31 2,001,794 -0.04(-0.04%)
Apr 23, 2020 101.60 101.72 101.31 101.35 1,649,621 -0.49(-0.48%)
Apr 22, 2020 101.97 102.02 101.65 101.84 1,058,168 -0.10(-0.10%)
Apr 21, 2020 102.40 102.44 101.84 101.94 1,476,363 -0.51(-0.50%)
Apr 20, 2020 102.75 102.76 102.33 102.45 1,523,293 -0.38(-0.37%)
Apr 17, 2020 103.06 103.06 102.75 102.83 999,131 -0.08(-0.08%)
Apr 16, 2020 102.87 103.02 102.66 102.91 1,454,950 -0.24(-0.24%)
Apr 15, 2020 102.76 103.22 102.75 103.15 1,822,293 +0.57(+0.56%)
Apr 14, 2020 102.78 102.90 102.56 102.58 1,365,703 +0.22(+0.21%)
Apr 13, 2020 102.36 102.64 102.19 102.36 1,509,178 -0.11(-0.11%)
Apr 09, 2020 102.24 102.79 102.01 102.47 2,825,627 +0.72(+0.70%)
Apr 08, 2020 101.78 101.91 101.50 101.76 1,606,800 +0.36(+0.36%)
Apr 07, 2020 101.31 101.78 101.14 101.40 1,544,286 +0.66(+0.66%)
Apr 06, 2020 100.92 101.05 100.28 100.73 1,513,509 +1.15(+1.16%)
Apr 03, 2020 99.42 100.25 99.42 99.58 2,588,401 -0.13(-0.13%)
Apr 02, 2020 99.57 99.96 99.39 99.71 2,177,203 +0.01(+0.01%)
Apr 01, 2020 101.24 101.89 98.41 99.70 4,705,289 -2.47(-2.41%)
Mar 31, 2020 102.84 103.10 102.17 102.17 1,867,747 -0.73(-0.71%)
Mar 30, 2020 103.24 103.24 102.64 102.90 1,997,613 +0.29(+0.28%)
Mar 27, 2020 103.19 104.86 101.98 102.61 4,816,344 -1.36(-1.30%)
Mar 26, 2020 101.17 104.47 101.12 103.97 5,167,944 +3.45(+3.43%)
Mar 25, 2020 97.55 101.23 97.19 100.52 4,983,987 +4.22(+4.38%)
Mar 24, 2020 95.13 97.10 94.76 96.30 4,352,401 +2.06(+2.19%)
Mar 23, 2020 92.64 94.90 91.34 94.24 5,008,917 +1.75(+1.90%)
Mar 20, 2020 91.94 95.37 91.58 92.49 5,863,058 +0.71(+0.77%)
Mar 19, 2020 92.29 92.93 90.43 91.78 5,562,051 -2.16(-2.30%)
Mar 18, 2020 98.35 98.91 92.61 93.94 5,233,208 -6.16(-6.15%)
Mar 17, 2020 99.33 100.80 99.00 100.10 2,695,132 +0.65(+0.65%)
Mar 16, 2020 98.37 100.23 97.14 99.45 2,658,370 -1.37(-1.35%)
Mar 13, 2020 100.37 101.60 99.47 100.81 7,050,359 +2.22(+2.26%)
Mar 12, 2020 101.82 102.21 97.32 98.59 6,178,326 -5.02(-4.84%)
Mar 11, 2020 105.18 105.18 103.37 103.61 3,001,443 -1.57(-1.50%)
Mar 10, 2020 106.33 106.33 104.98 105.18 2,637,768 -1.15(-1.08%)
Mar 09, 2020 105.59 106.82 105.54 106.33 10,944,283 +0.73(+0.69%)
Mar 06, 2020 105.99 105.99 105.51 105.59 3,466,334 +0.02(+0.02%)
Mar 05, 2020 105.69 105.69 105.51 105.58 1,439,529 +0.12(+0.11%)
Mar 04, 2020 105.64 105.70 105.42 105.46 1,593,580 -0.12(-0.11%)
Mar 03, 2020 105.62 105.78 105.54 105.58 2,920,233 +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.