Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 76.14 77.72 74.97 77.54 16,471,234 +2.21(+2.93%)
May 28, 2020 76.03 76.30 75.30 75.33 10,476,761 +0.04(+0.06%)
May 27, 2020 75.76 76.14 74.10 75.29 14,974,126 -0.61(-0.80%)
May 26, 2020 78.19 78.29 75.56 75.90 14,185,706 -1.16(-1.51%)
May 22, 2020 77.70 77.82 76.75 77.06 6,581,753 -0.77(-0.99%)
May 21, 2020 76.37 77.92 75.60 77.83 12,420,516 +1.53(+2.01%)
May 20, 2020 77.09 77.43 75.22 76.30 12,740,813 -0.01(-0.01%)
May 19, 2020 76.36 76.68 74.94 76.31 11,822,357 -0.23(-0.30%)
May 18, 2020 76.98 78.37 76.40 76.53 19,483,688 +0.64(+0.84%)
May 15, 2020 75.31 76.27 74.82 75.90 16,817,354 +0.64(+0.86%)
May 14, 2020 73.31 75.71 73.15 75.25 15,986,397 +0.90(+1.20%)
May 13, 2020 75.92 77.18 73.40 74.36 28,159,830 -1.33(-1.76%)
May 12, 2020 75.30 77.17 74.02 75.69 28,074,150 +2.14(+2.91%)
May 11, 2020 71.19 74.02 70.27 73.55 22,967,324 +3.30(+4.69%)
May 08, 2020 70.63 70.84 68.99 70.25 24,130,426 -0.22(-0.31%)
May 07, 2020 72.39 72.66 69.92 70.47 14,271,382 -1.00(-1.40%)
May 06, 2020 72.19 73.75 71.33 71.47 20,368,106 +0.04(+0.06%)
May 05, 2020 69.40 72.36 69.11 71.43 13,048,375 +2.94(+4.29%)
May 04, 2020 68.79 69.31 67.87 68.49 8,165,769 -0.82(-1.18%)
May 01, 2020 68.57 70.48 67.35 69.31 15,184,882 +0.54(+0.78%)
Apr 30, 2020 69.42 69.66 67.97 68.78 18,562,146 -1.31(-1.86%)
Apr 29, 2020 70.05 70.91 68.73 70.08 9,837,065 +0.84(+1.21%)
Apr 28, 2020 71.71 71.93 68.92 69.25 9,967,960 -1.61(-2.28%)
Apr 27, 2020 70.31 71.05 70.10 70.86 11,006,648 +0.92(+1.32%)
Apr 24, 2020 69.34 70.01 68.90 69.94 8,092,437 +1.30(+1.89%)
Apr 23, 2020 68.76 70.14 68.58 68.64 9,405,447 +0.48(+0.70%)
Apr 22, 2020 67.97 68.99 67.55 68.17 8,406,029 +0.93(+1.38%)
Apr 21, 2020 69.04 69.42 66.95 67.24 11,506,053 -3.04(-4.32%)
Apr 20, 2020 69.90 71.40 69.14 70.28 10,906,083 +0.45(+0.65%)
Apr 17, 2020 70.28 70.94 69.03 69.82 12,829,698 +1.33(+1.94%)
Apr 16, 2020 69.22 70.05 68.26 68.49 12,335,784 +0.03(+0.05%)
Apr 15, 2020 67.36 69.48 66.62 68.46 10,729,659 -0.26(-0.38%)
Apr 14, 2020 67.46 69.32 67.18 68.72 13,232,978 +2.52(+3.80%)
Apr 13, 2020 66.50 67.05 64.85 66.20 11,268,807 +0.45(+0.69%)
Apr 09, 2020 64.77 66.02 64.77 65.75 11,433,484 +0.98(+1.51%)
Apr 08, 2020 63.02 65.11 61.65 64.77 14,820,284 +2.61(+4.20%)
Apr 07, 2020 64.62 64.77 62.04 62.15 14,059,259 -0.28(-0.45%)
Apr 06, 2020 62.44 63.69 61.03 62.43 12,445,577 +1.95(+3.22%)
Apr 03, 2020 61.54 62.19 59.81 60.49 9,779,820 -1.45(-2.34%)
Apr 02, 2020 60.00 62.24 58.91 61.94 9,798,202 +1.41(+2.33%)
Apr 01, 2020 59.46 61.00 58.89 60.53 15,705,641 -2.28(-3.64%)
Mar 31, 2020 62.16 64.24 61.37 62.81 24,842,690 +0.78(+1.26%)
Mar 30, 2020 61.45 62.85 60.57 62.03 12,943,478 +2.12(+3.54%)
Mar 27, 2020 59.05 61.88 58.29 59.91 14,911,479 -0.96(-1.57%)
Mar 26, 2020 56.74 61.26 56.69 60.87 19,385,834 +4.88(+8.72%)
Mar 25, 2020 55.99 58.27 54.04 55.99 24,276,632 +0.35(+0.62%)
Mar 24, 2020 56.19 59.21 55.31 55.64 22,286,404 +2.47(+4.64%)
Mar 23, 2020 55.55 55.85 51.57 53.17 23,303,154 -3.56(-6.28%)
Mar 20, 2020 60.18 60.18 55.08 56.74 22,857,992 -1.85(-3.15%)
Mar 19, 2020 56.97 61.71 53.86 58.58 23,941,440 +0.02(+0.04%)
Mar 18, 2020 57.71 58.85 53.32 58.56 28,756,854 -1.64(-2.73%)
Mar 17, 2020 62.42 64.06 57.70 60.20 28,142,866 -1.03(-1.68%)
Mar 16, 2020 65.13 67.75 60.66 61.23 25,366,672 -9.15(-13.00%)
Mar 13, 2020 68.72 71.16 66.53 70.38 26,525,092 +5.57(+8.60%)
Mar 12, 2020 65.00 67.02 63.53 64.81 24,174,364 -5.14(-7.35%)
Mar 11, 2020 70.73 71.43 68.90 69.95 12,596,775 -2.21(-3.06%)
Mar 10, 2020 72.70 72.73 69.05 72.16 15,725,875 +1.86(+2.65%)
Mar 09, 2020 69.25 72.00 67.96 70.30 19,169,082 -2.93(-4.00%)
Mar 06, 2020 73.15 74.00 71.94 73.22 15,361,860 -1.48(-1.98%)
Mar 05, 2020 74.25 75.61 73.73 74.70 11,750,630 -0.94(-1.24%)
Mar 04, 2020 73.60 75.73 73.33 75.64 20,121,908 +3.45(+4.77%)
Mar 03, 2020 73.74 74.94 70.62 72.19 15,352,868 -0.92(-1.26%)
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.