Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.96 68.21 65.99 68.02 15,308,650 +1.42(+2.13%)
May 28, 2020 66.24 67.66 66.16 66.61 14,933,772 +1.26(+1.92%)
May 27, 2020 64.89 65.43 64.05 65.35 14,519,795 +0.24(+0.38%)
May 26, 2020 65.95 66.24 64.81 65.11 21,669,916 +0.75(+1.17%)
May 22, 2020 64.19 64.60 64.10 64.36 7,198,646 -0.15(-0.24%)
May 21, 2020 64.72 64.91 64.27 64.51 10,190,525 -0.29(-0.44%)
May 20, 2020 65.76 65.93 64.62 64.80 12,484,896 -0.56(-0.85%)
May 19, 2020 66.97 67.19 65.18 65.35 11,992,924 -1.83(-2.72%)
May 18, 2020 68.26 68.26 66.77 67.18 14,213,553 -0.05(-0.08%)
May 15, 2020 67.51 67.88 66.43 67.23 10,606,621 -0.23(-0.34%)
May 14, 2020 65.12 67.53 65.11 67.46 12,915,710 +1.82(+2.77%)
May 13, 2020 64.60 66.40 64.53 65.64 12,380,255 +0.59(+0.91%)
May 12, 2020 65.86 66.32 64.99 65.05 10,805,361 -0.61(-0.92%)
May 11, 2020 64.07 65.79 63.98 65.65 12,027,204 +1.27(+1.98%)
May 08, 2020 64.47 64.85 64.02 64.38 9,955,143 +0.67(+1.06%)
May 07, 2020 64.89 64.99 63.56 63.71 14,270,343 -1.28(-1.97%)
May 06, 2020 66.03 66.27 64.96 64.99 14,056,736 -0.75(-1.14%)
May 05, 2020 65.10 66.41 64.69 65.74 8,380,697 +0.97(+1.50%)
May 04, 2020 65.75 65.76 64.23 64.77 10,021,409 -0.68(-1.04%)
May 01, 2020 66.46 66.46 64.83 65.45 10,778,212 -1.41(-2.10%)
Apr 30, 2020 67.26 67.75 66.69 66.86 13,177,928 -1.21(-1.77%)
Apr 29, 2020 69.26 69.26 66.60 68.06 15,495,796 -0.35(-0.51%)
Apr 28, 2020 68.41 69.30 67.56 68.41 22,954,742 -2.36(-3.33%)
Apr 27, 2020 68.45 71.35 68.12 70.77 14,477,005 +2.15(+3.13%)
Apr 24, 2020 68.76 69.19 68.28 68.62 8,704,046 +0.46(+0.68%)
Apr 23, 2020 67.58 69.00 67.56 68.16 9,231,096 +0.76(+1.13%)
Apr 22, 2020 66.74 67.96 66.43 67.40 13,512,979 +1.20(+1.81%)
Apr 21, 2020 68.78 69.35 65.91 66.20 20,241,366 -3.83(-5.46%)
Apr 20, 2020 69.79 70.90 68.06 70.03 13,220,576 -0.30(-0.43%)
Apr 17, 2020 70.74 70.92 69.47 70.33 17,475,020 +0.39(+0.55%)
Apr 16, 2020 69.65 70.22 69.32 69.94 10,347,618 +0.78(+1.13%)
Apr 15, 2020 68.26 69.91 67.89 69.16 12,239,241 -0.65(-0.93%)
Apr 14, 2020 69.38 70.11 68.03 69.81 13,763,382 +1.94(+2.86%)
Apr 13, 2020 68.95 69.50 67.27 67.87 8,726,253 -1.64(-2.36%)
Apr 09, 2020 68.40 70.19 67.57 69.51 15,713,183 +0.73(+1.07%)
Apr 08, 2020 66.72 69.94 66.02 68.78 12,998,557 +2.58(+3.90%)
Apr 07, 2020 68.83 69.08 66.07 66.20 12,067,798 -1.47(-2.18%)
Apr 06, 2020 66.01 68.13 65.65 67.68 16,206,950 +3.42(+5.32%)
Apr 03, 2020 64.28 65.26 63.47 64.26 11,367,508 -0.52(-0.81%)
Apr 02, 2020 64.03 64.99 62.39 64.78 14,543,134 +2.59(+4.16%)
Apr 01, 2020 62.92 63.60 61.51 62.19 13,208,046 -2.65(-4.08%)
Mar 31, 2020 64.26 65.39 63.64 64.84 17,076,148 -0.01(-0.01%)
Mar 30, 2020 62.04 65.39 61.42 64.85 17,893,894 +4.40(+7.28%)
Mar 27, 2020 60.51 61.88 60.04 60.45 14,116,766 -1.52(-2.45%)
Mar 26, 2020 57.42 62.51 57.39 61.96 20,442,670 +4.47(+7.78%)
Mar 25, 2020 57.65 59.31 56.25 57.49 20,733,104 -0.70(-1.20%)
Mar 24, 2020 58.14 58.78 56.62 58.19 22,532,994 +2.23(+3.99%)
Mar 23, 2020 59.22 60.35 54.99 55.96 20,802,734 -4.18(-6.95%)
Mar 20, 2020 58.61 61.10 57.73 60.14 26,129,226 +0.53(+0.89%)
Mar 19, 2020 60.13 61.40 58.07 59.60 21,817,530 -0.76(-1.26%)
Mar 18, 2020 60.21 62.92 58.00 60.36 21,011,728 -2.40(-3.83%)
Mar 17, 2020 60.38 64.10 60.15 62.76 28,017,796 +3.84(+6.52%)
Mar 16, 2020 59.64 64.12 56.56 58.92 23,561,540 -5.76(-8.90%)
Mar 13, 2020 64.23 65.08 60.89 64.68 29,278,270 +2.45(+3.94%)
Mar 12, 2020 62.18 65.24 61.23 62.23 25,874,900 -4.01(-6.06%)
Mar 11, 2020 66.72 67.00 65.22 66.24 16,299,562 -2.32(-3.38%)
Mar 10, 2020 67.26 68.69 64.77 68.55 20,008,618 +2.56(+3.88%)
Mar 09, 2020 65.19 67.47 64.35 65.99 21,625,290 -2.71(-3.94%)
Mar 06, 2020 66.84 69.05 66.39 68.70 16,221,433 +0.52(+0.76%)
Mar 05, 2020 68.14 69.18 67.65 68.18 17,144,658 -1.16(-1.68%)
Mar 04, 2020 68.12 69.43 66.76 69.35 23,089,256 +3.21(+4.85%)
Mar 03, 2020 68.03 68.87 65.12 66.14 19,858,766 -1.87(-2.75%)
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.