Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.35 74.37 73.07 73.76 10,689,160 -0.52(-0.70%)
May 28, 2020 74.37 75.71 73.70 74.28 8,811,044 -0.06(-0.08%)
May 27, 2020 74.69 74.69 73.19 74.33 8,714,006 +0.79(+1.08%)
May 26, 2020 75.28 75.58 73.36 73.54 8,903,420 +0.13(+0.18%)
May 22, 2020 73.67 73.81 72.37 73.41 8,092,606 -0.21(-0.28%)
May 21, 2020 74.33 75.07 73.61 73.61 10,902,715 +0.08(+0.10%)
May 20, 2020 73.04 73.61 72.37 73.54 8,235,580 +1.80(+2.50%)
May 19, 2020 72.25 73.03 71.65 71.74 6,855,490 -0.35(-0.49%)
May 18, 2020 72.69 73.29 72.06 72.09 9,416,888 +1.96(+2.79%)
May 15, 2020 68.86 70.59 68.73 70.13 10,033,783 -0.03(-0.04%)
May 14, 2020 68.39 70.26 66.81 70.16 12,614,345 +0.54(+0.77%)
May 13, 2020 70.42 71.64 68.96 69.62 12,192,871 -0.69(-0.98%)
May 12, 2020 71.87 72.56 70.30 70.31 9,030,119 -1.44(-2.00%)
May 11, 2020 72.46 72.99 71.68 71.75 9,517,811 -1.89(-2.57%)
May 08, 2020 73.06 73.70 71.65 73.64 12,606,122 +1.77(+2.46%)
May 07, 2020 69.80 71.90 69.39 71.87 14,131,943 +3.26(+4.76%)
May 06, 2020 69.37 70.39 68.52 68.61 13,537,795 +0.06(+0.08%)
May 05, 2020 70.49 70.61 68.55 68.56 13,792,251 +0.95(+1.40%)
May 04, 2020 68.25 68.29 67.00 67.61 13,723,174 -1.79(-2.57%)
May 01, 2020 70.44 71.36 68.85 69.39 11,927,577 -2.76(-3.83%)
Apr 30, 2020 72.25 73.01 70.71 72.16 16,146,053 -0.12(-0.17%)
Apr 29, 2020 73.52 74.06 72.15 72.28 26,118,704 -1.72(-2.33%)
Apr 28, 2020 73.98 74.87 72.37 74.00 13,587,653 +0.89(+1.22%)
Apr 27, 2020 72.11 73.39 71.98 73.11 8,776,158 +2.03(+2.86%)
Apr 24, 2020 71.24 71.50 69.79 71.08 8,996,804 +0.40(+0.57%)
Apr 23, 2020 72.72 73.04 69.83 70.67 16,493,514 -2.16(-2.97%)
Apr 22, 2020 70.11 73.41 69.99 72.83 12,068,633 +4.45(+6.50%)
Apr 21, 2020 69.03 69.55 67.46 68.39 10,999,057 -2.45(-3.45%)
Apr 20, 2020 71.49 72.39 70.61 70.83 10,295,088 -1.67(-2.31%)
Apr 17, 2020 72.05 72.78 70.50 72.50 15,172,576 +3.38(+4.88%)
Apr 16, 2020 68.75 69.36 67.10 69.13 12,682,760 +0.90(+1.32%)
Apr 15, 2020 67.72 68.82 66.50 68.23 11,315,297 -1.05(-1.52%)
Apr 14, 2020 69.30 69.90 68.33 69.28 11,597,897 +1.80(+2.66%)
Apr 13, 2020 69.14 69.21 66.16 67.48 11,899,116 -1.99(-2.87%)
Apr 09, 2020 66.96 69.83 65.96 69.48 21,022,424 +2.17(+3.23%)
Apr 08, 2020 65.43 67.63 64.46 67.30 11,043,432 +2.69(+4.16%)
Apr 07, 2020 67.30 68.16 64.26 64.61 14,669,005 +0.87(+1.36%)
Apr 06, 2020 62.32 64.27 60.57 63.75 19,147,730 +4.46(+7.52%)
Apr 03, 2020 60.63 60.89 57.27 59.29 15,606,540 -1.83(-3.00%)
Apr 02, 2020 61.83 64.61 59.16 61.13 19,321,046 +2.24(+3.80%)
Apr 01, 2020 59.25 60.90 57.91 58.89 13,690,824 -2.93(-4.75%)
Mar 31, 2020 63.18 64.25 61.42 61.82 21,379,160 -1.99(-3.12%)
Mar 30, 2020 62.59 64.15 60.73 63.82 15,098,949 +1.43(+2.29%)
Mar 27, 2020 62.71 64.18 60.96 62.39 20,151,412 -3.35(-5.09%)
Mar 26, 2020 62.73 67.31 62.30 65.73 22,331,968 +3.85(+6.21%)
Mar 25, 2020 62.85 65.49 59.71 61.89 24,428,056 +0.87(+1.43%)
Mar 24, 2020 58.88 61.28 57.36 61.01 30,057,804 +7.83(+14.73%)
Mar 23, 2020 53.82 54.02 50.78 53.18 26,467,932 -1.39(-2.55%)
Mar 20, 2020 58.59 61.77 54.46 54.57 30,221,694 -3.18(-5.50%)
Mar 19, 2020 52.88 59.58 50.36 57.75 26,741,348 +4.78(+9.02%)
Mar 18, 2020 52.24 54.21 47.04 52.97 30,577,228 -2.49(-4.49%)
Mar 17, 2020 56.00 56.07 50.41 55.46 26,629,324 +0.37(+0.67%)
Mar 16, 2020 57.02 60.14 54.65 55.10 24,827,990 -10.65(-16.20%)
Mar 13, 2020 61.74 66.00 59.72 65.75 20,466,916 +7.35(+12.59%)
Mar 12, 2020 59.20 62.81 57.80 58.40 26,764,688 -6.18(-9.57%)
Mar 11, 2020 68.49 69.84 63.38 64.58 18,237,082 -5.83(-8.28%)
Mar 10, 2020 68.24 70.48 65.86 70.41 19,575,096 +3.80(+5.70%)
Mar 09, 2020 66.37 69.62 65.90 66.61 16,936,922 -4.24(-5.99%)
Mar 06, 2020 69.08 71.20 67.76 70.85 19,225,956 -0.80(-1.12%)
Mar 05, 2020 73.26 73.26 70.79 71.65 13,337,422 -3.27(-4.37%)
Mar 04, 2020 74.56 75.42 73.24 74.92 11,692,312 +1.01(+1.36%)
Mar 03, 2020 77.39 77.69 73.45 73.92 13,178,102 -3.55(-4.59%)
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.