Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 85.55 88.75 84.85 88.75 74,591,600 +3.88(+4.58%)
May 28, 2020 84.12 87.61 83.79 84.87 73,557,312 -0.38(-0.45%)
May 27, 2020 86.25 86.33 79.97 85.25 117,519,896 -1.92(-2.21%)
May 26, 2020 91.57 91.82 86.72 87.18 77,038,928 -3.09(-3.42%)
May 22, 2020 88.25 90.93 87.13 90.26 103,876,400 +3.26(+3.75%)
May 21, 2020 90.52 90.53 87.00 87.00 75,835,976 -2.70(-3.01%)
May 20, 2020 89.91 90.43 88.89 89.70 58,608,168 +1.64(+1.87%)
May 19, 2020 87.90 90.88 87.63 88.06 71,657,024 +0.55(+0.63%)
May 18, 2020 87.61 89.17 86.81 87.50 77,593,120 +2.59(+3.06%)
May 15, 2020 78.90 85.00 78.74 84.91 98,766,000 +4.60(+5.73%)
May 14, 2020 78.42 80.36 76.88 80.31 60,171,640 +2.51(+3.22%)
May 13, 2020 79.17 80.78 75.95 77.80 62,515,352 -0.23(-0.29%)
May 12, 2020 81.23 81.72 77.93 78.03 49,241,744 -2.63(-3.26%)
May 11, 2020 78.08 81.12 77.79 80.66 46,854,580 +2.53(+3.24%)
May 08, 2020 76.94 78.19 76.60 78.12 33,990,400 +1.91(+2.50%)
May 07, 2020 75.84 76.85 75.33 76.22 37,321,484 +1.77(+2.38%)
May 06, 2020 74.23 75.50 73.85 74.45 32,334,060 +1.01(+1.38%)
May 05, 2020 73.87 75.07 72.82 73.44 36,864,180 +0.61(+0.84%)
May 04, 2020 70.22 72.96 70.22 72.82 31,734,048 +2.13(+3.01%)
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.