Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.80 65.57 64.34 65.29 11,233,994 +1.02(+1.59%)
Jun 29, 2020 64.09 64.60 63.77 64.27 8,171,286 +0.79(+1.24%)
Jun 26, 2020 64.47 64.79 63.33 63.49 13,933,247 -1.17(-1.80%)
Jun 25, 2020 63.87 64.98 63.59 64.65 8,569,184 +0.59(+0.92%)
Jun 24, 2020 64.79 64.92 63.71 64.06 9,132,517 -1.06(-1.62%)
Jun 23, 2020 65.44 66.38 64.92 65.12 12,914,491 +0.31(+0.48%)
Jun 22, 2020 65.33 65.55 64.53 64.80 8,445,196 -0.97(-1.48%)
Jun 19, 2020 65.12 65.84 64.01 65.77 19,962,756 +1.42(+2.20%)
Jun 18, 2020 63.86 64.41 63.63 64.36 8,758,418 -0.06(-0.09%)
Jun 17, 2020 65.32 65.39 63.86 64.42 15,801,531 -0.57(-0.88%)
Jun 16, 2020 63.65 65.36 63.18 64.99 24,229,332 +2.49(+3.99%)
Jun 15, 2020 63.25 63.64 62.12 62.50 19,988,954 -1.93(-2.99%)
Jun 12, 2020 65.77 65.80 63.72 64.42 19,212,354 -0.37(-0.57%)
Jun 11, 2020 67.69 68.41 64.80 64.80 16,290,601 -3.70(-5.41%)
Jun 10, 2020 69.06 69.34 67.84 68.50 10,342,352 -0.41(-0.60%)
Jun 09, 2020 69.69 69.96 68.79 68.91 10,076,157 -0.54(-0.77%)
Jun 08, 2020 67.98 69.70 67.98 69.44 11,341,314 +0.54(+0.78%)
Jun 05, 2020 68.78 69.64 68.26 68.91 11,861,686 +0.59(+0.87%)
Jun 04, 2020 68.08 68.82 67.72 68.31 10,584,851 -0.43(-0.62%)
Jun 03, 2020 67.85 68.98 67.74 68.74 15,574,233 +1.02(+1.51%)
Jun 02, 2020 66.63 67.74 66.03 67.72 12,931,191 +1.07(+1.61%)
Jun 01, 2020 67.17 67.40 66.29 66.65 7,147,677 -0.97(-1.44%)
May 29, 2020 66.56 67.80 65.60 67.62 15,400,232 +1.41(+2.13%)
May 28, 2020 65.84 67.26 65.77 66.21 15,023,112 +1.25(+1.92%)
May 27, 2020 64.50 65.04 63.66 64.96 14,606,658 +0.24(+0.38%)
May 26, 2020 65.56 65.84 64.43 64.72 21,799,554 +0.75(+1.17%)
May 22, 2020 63.81 64.22 63.72 63.97 7,241,712 -0.15(-0.24%)
May 21, 2020 64.33 64.53 63.89 64.13 10,251,489 -0.28(-0.44%)
May 20, 2020 65.36 65.54 64.23 64.41 12,559,586 -0.55(-0.85%)
May 19, 2020 66.57 66.79 64.80 64.96 12,064,671 -1.82(-2.72%)
May 18, 2020 67.85 67.85 66.37 66.78 14,298,584 -0.05(-0.08%)
May 15, 2020 67.11 67.48 66.03 66.83 10,670,074 -0.23(-0.34%)
May 14, 2020 64.74 67.12 64.72 67.06 12,992,977 +1.81(+2.77%)
May 13, 2020 64.22 66.00 64.15 65.25 12,454,319 +0.59(+0.91%)
May 12, 2020 65.47 65.93 64.60 64.66 10,870,002 -0.60(-0.92%)
May 11, 2020 63.69 65.40 63.60 65.26 12,099,156 +1.26(+1.98%)
May 08, 2020 64.08 64.47 63.64 64.00 10,014,699 +0.67(+1.06%)
May 07, 2020 64.50 64.60 63.19 63.33 14,355,714 -1.27(-1.97%)
May 06, 2020 65.63 65.88 64.57 64.60 14,140,828 -0.75(-1.14%)
May 05, 2020 64.71 66.01 64.31 65.35 8,430,834 +0.96(+1.50%)
May 04, 2020 65.36 65.36 63.85 64.38 10,081,361 -0.68(-1.04%)
May 01, 2020 66.06 66.06 64.44 65.06 10,842,692 -1.40(-2.10%)
Apr 30, 2020 66.86 67.35 66.29 66.46 13,256,764 -1.20(-1.77%)
Apr 29, 2020 68.85 68.85 66.20 67.66 15,588,498 -0.34(-0.51%)
Apr 28, 2020 68.00 68.88 67.16 68.00 23,092,066 -2.35(-3.33%)
Apr 27, 2020 68.05 70.93 67.71 70.35 14,563,612 +2.14(+3.13%)
Apr 24, 2020 68.36 68.77 67.87 68.21 8,756,117 +0.46(+0.68%)
Apr 23, 2020 67.17 68.59 67.16 67.75 9,286,320 +0.75(+1.13%)
Apr 22, 2020 66.34 67.56 66.03 67.00 13,593,819 +1.19(+1.81%)
Apr 21, 2020 68.37 68.94 65.52 65.81 20,362,458 -3.80(-5.46%)
Apr 20, 2020 69.38 70.47 67.65 69.61 13,299,666 -0.30(-0.43%)
Apr 17, 2020 70.32 70.50 69.06 69.91 17,579,562 +0.39(+0.55%)
Apr 16, 2020 69.23 69.80 68.91 69.53 10,409,521 +0.78(+1.13%)
Apr 15, 2020 67.85 69.49 67.48 68.75 12,312,461 -0.64(-0.93%)
Apr 14, 2020 68.97 69.70 67.63 69.39 13,845,720 +1.93(+2.86%)
Apr 13, 2020 68.54 69.08 66.87 67.47 8,778,457 -1.63(-2.36%)
Apr 09, 2020 68.00 69.77 67.17 69.10 15,807,185 +0.73(+1.07%)
Apr 08, 2020 66.33 69.53 65.62 68.37 13,076,320 +2.56(+3.90%)
Apr 07, 2020 68.42 68.67 65.67 65.81 12,139,992 -1.47(-2.18%)
Apr 06, 2020 65.62 67.73 65.26 67.27 16,303,907 +3.40(+5.32%)
Apr 03, 2020 63.90 64.87 63.09 63.87 11,435,513 -0.52(-0.81%)
Apr 02, 2020 63.65 64.60 62.01 64.39 14,630,137 +2.57(+4.16%)
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.