Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.66 67.90 65.70 67.72 15,377,748 +1.41(+2.13%)
May 28, 2020 65.94 67.36 65.86 66.31 15,001,178 +1.25(+1.92%)
May 27, 2020 64.60 65.13 63.76 65.06 14,585,332 +0.24(+0.38%)
May 26, 2020 65.65 65.94 64.52 64.81 21,767,726 +0.75(+1.17%)
May 22, 2020 63.90 64.31 63.82 64.07 7,231,139 -0.15(-0.24%)
May 21, 2020 64.43 64.62 63.98 64.22 10,236,521 -0.29(-0.44%)
May 20, 2020 65.46 65.64 64.33 64.50 12,541,249 -0.55(-0.85%)
May 19, 2020 66.67 66.89 64.89 65.06 12,047,056 -1.82(-2.72%)
May 18, 2020 67.95 67.95 66.47 66.88 14,277,708 -0.05(-0.08%)
May 15, 2020 67.21 67.57 66.13 66.93 10,654,495 -0.23(-0.34%)
May 14, 2020 64.83 67.22 64.81 67.16 12,974,007 +1.81(+2.77%)
May 13, 2020 64.31 66.10 64.24 65.34 12,436,136 +0.59(+0.91%)
May 12, 2020 65.56 66.02 64.70 64.76 10,854,132 -0.60(-0.92%)
May 11, 2020 63.78 65.49 63.69 65.36 12,081,491 +1.27(+1.98%)
May 08, 2020 64.18 64.56 63.73 64.09 10,000,077 +0.67(+1.06%)
May 07, 2020 64.60 64.70 63.28 63.42 14,334,754 -1.28(-1.97%)
May 06, 2020 65.73 65.97 64.66 64.70 14,120,183 -0.75(-1.14%)
May 05, 2020 64.81 66.11 64.40 65.44 8,418,525 +0.96(+1.50%)
May 04, 2020 65.45 65.46 63.94 64.48 10,066,642 -0.68(-1.04%)
May 01, 2020 66.16 66.16 64.54 65.16 10,826,861 -1.40(-2.10%)
Apr 30, 2020 66.96 67.45 66.39 66.56 13,237,409 -1.20(-1.77%)
Apr 29, 2020 68.95 68.95 66.30 67.76 15,565,738 -0.34(-0.51%)
Apr 28, 2020 68.10 68.98 67.26 68.10 23,058,352 -2.35(-3.33%)
Apr 27, 2020 68.14 71.03 67.81 70.45 14,542,349 +2.14(+3.13%)
Apr 24, 2020 68.46 68.87 67.97 68.31 8,743,333 +0.46(+0.68%)
Apr 23, 2020 67.27 68.69 67.26 67.85 9,272,762 +0.75(+1.13%)
Apr 22, 2020 66.44 67.66 66.13 67.10 13,573,972 +1.19(+1.81%)
Apr 21, 2020 68.47 69.04 65.61 65.91 20,332,728 -3.81(-5.46%)
Apr 20, 2020 69.48 70.58 67.75 69.71 13,280,249 -0.30(-0.43%)
Apr 17, 2020 70.43 70.60 69.16 70.02 17,553,896 +0.39(+0.55%)
Apr 16, 2020 69.34 69.91 69.01 69.63 10,394,323 +0.78(+1.13%)
Apr 15, 2020 67.95 69.60 67.58 68.85 12,294,484 -0.65(-0.93%)
Apr 14, 2020 69.07 69.80 67.73 69.50 13,825,505 +1.93(+2.86%)
Apr 13, 2020 68.64 69.19 66.97 67.57 8,765,640 -1.64(-2.36%)
Apr 09, 2020 68.09 69.87 67.26 69.20 15,784,106 +0.73(+1.07%)
Apr 08, 2020 66.43 69.63 65.72 68.47 13,057,228 +2.57(+3.90%)
Apr 07, 2020 68.52 68.77 65.77 65.91 12,122,268 -1.47(-2.18%)
Apr 06, 2020 65.71 67.83 65.35 67.37 16,280,103 +3.41(+5.32%)
Apr 03, 2020 63.99 64.97 63.19 63.97 11,418,817 -0.52(-0.81%)
Apr 02, 2020 63.74 64.70 62.10 64.49 14,608,777 +2.58(+4.16%)
Apr 01, 2020 62.63 63.31 61.23 61.91 13,267,662 -2.63(-4.08%)
Mar 31, 2020 63.97 65.10 63.35 64.55 17,153,224 -0.01(-0.01%)
Mar 30, 2020 61.76 65.09 61.14 64.55 17,974,662 +4.38(+7.28%)
Mar 27, 2020 60.23 61.60 59.77 60.18 14,180,485 -1.51(-2.45%)
Mar 26, 2020 57.16 62.23 57.13 61.69 20,534,942 +4.45(+7.78%)
Mar 25, 2020 57.39 59.04 56.00 57.23 20,826,686 -0.70(-1.20%)
Mar 24, 2020 57.88 58.51 56.37 57.93 22,634,700 +2.22(+3.99%)
Mar 23, 2020 58.95 60.07 54.74 55.70 20,896,632 -4.16(-6.95%)
Mar 20, 2020 58.35 60.82 57.47 59.86 26,247,164 +0.53(+0.89%)
Mar 19, 2020 59.86 61.12 57.81 59.34 21,916,006 -0.76(-1.26%)
Mar 18, 2020 59.94 62.63 57.74 60.09 21,106,566 -2.39(-3.83%)
Mar 17, 2020 60.11 63.82 59.88 62.48 28,144,258 +3.83(+6.52%)
Mar 16, 2020 59.37 63.83 56.31 58.66 23,667,890 -5.73(-8.90%)
Mar 13, 2020 63.94 64.79 60.62 64.39 29,410,422 +2.42(+3.90%)
Mar 12, 2020 61.93 64.97 60.98 61.97 25,981,858 -4.00(-6.06%)
Mar 11, 2020 66.45 66.72 64.95 65.96 16,366,939 -2.31(-3.38%)
Mar 10, 2020 66.99 68.40 64.51 68.27 20,091,326 +2.55(+3.88%)
Mar 09, 2020 64.92 67.19 64.08 65.72 21,714,682 -2.70(-3.94%)
Mar 06, 2020 66.56 68.77 66.11 68.42 16,288,487 +0.52(+0.76%)
Mar 05, 2020 67.86 68.89 67.37 67.90 17,215,530 -1.16(-1.68%)
Mar 04, 2020 67.84 69.14 66.49 69.06 23,184,700 +3.20(+4.85%)
Mar 03, 2020 67.75 68.59 64.85 65.86 19,940,856 -1.86(-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.