Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.91 65.68 64.44 65.40 11,216,365 +1.02(+1.59%)
Jun 29, 2020 64.19 64.70 63.87 64.37 8,158,464 +0.79(+1.24%)
Jun 26, 2020 64.57 64.89 63.43 63.59 13,911,383 -1.17(-1.80%)
Jun 25, 2020 63.98 65.08 63.69 64.75 8,555,737 +0.59(+0.92%)
Jun 24, 2020 64.89 65.02 63.81 64.16 9,118,187 -1.06(-1.62%)
Jun 23, 2020 65.54 66.49 65.02 65.22 12,894,225 +0.31(+0.48%)
Jun 22, 2020 65.43 65.65 64.63 64.91 8,431,944 -0.97(-1.48%)
Jun 19, 2020 65.23 65.95 64.11 65.88 19,931,430 +1.42(+2.20%)
Jun 18, 2020 63.96 64.51 63.73 64.46 8,744,674 -0.06(-0.09%)
Jun 17, 2020 65.42 65.50 63.96 64.52 15,776,735 -0.58(-0.88%)
Jun 16, 2020 63.75 65.46 63.28 65.09 24,191,310 +2.49(+3.99%)
Jun 15, 2020 63.35 63.74 62.22 62.60 19,957,586 -1.93(-2.99%)
Jun 12, 2020 65.87 65.90 63.82 64.53 19,182,206 -0.40(-0.61%)
Jun 11, 2020 67.82 68.54 64.92 64.92 16,259,117 -3.71(-5.41%)
Jun 10, 2020 69.19 69.48 67.98 68.63 10,322,364 -0.41(-0.60%)
Jun 09, 2020 69.82 70.09 68.92 69.04 10,056,684 -0.54(-0.77%)
Jun 08, 2020 68.11 69.83 68.11 69.58 11,319,395 +0.54(+0.78%)
Jun 05, 2020 68.92 69.77 68.40 69.04 11,838,762 +0.60(+0.87%)
Jun 04, 2020 68.21 68.96 67.85 68.45 10,564,394 -0.43(-0.62%)
Jun 03, 2020 67.98 69.11 67.87 68.87 15,544,134 +1.02(+1.51%)
Jun 02, 2020 66.76 67.87 66.16 67.85 12,906,199 +1.07(+1.61%)
Jun 01, 2020 67.30 67.53 66.41 66.78 7,133,863 -0.97(-1.44%)
May 29, 2020 66.69 67.93 65.73 67.75 15,370,469 +1.41(+2.13%)
May 28, 2020 65.97 67.39 65.89 66.34 14,994,078 +1.25(+1.92%)
May 27, 2020 64.63 65.16 63.79 65.09 14,578,429 +0.24(+0.38%)
May 26, 2020 65.68 65.97 64.55 64.85 21,757,424 +0.75(+1.17%)
May 22, 2020 63.93 64.34 63.85 64.10 7,227,716 -0.15(-0.24%)
May 21, 2020 64.46 64.65 64.01 64.25 10,231,676 -0.29(-0.44%)
May 20, 2020 65.49 65.67 64.36 64.53 12,535,313 -0.55(-0.85%)
May 19, 2020 66.70 66.92 64.92 65.09 12,041,354 -1.82(-2.72%)
May 18, 2020 67.98 67.98 66.50 66.91 14,270,950 -0.05(-0.08%)
May 15, 2020 67.24 67.61 66.16 66.96 10,649,452 -0.23(-0.34%)
May 14, 2020 64.86 67.25 64.85 67.19 12,967,867 +1.81(+2.77%)
May 13, 2020 64.34 66.13 64.27 65.37 12,430,249 +0.59(+0.91%)
May 12, 2020 65.59 66.05 64.73 64.79 10,848,995 -0.60(-0.92%)
May 11, 2020 63.81 65.53 63.72 65.39 12,075,773 +1.27(+1.98%)
May 08, 2020 64.21 64.59 63.76 64.12 9,995,344 +0.67(+1.06%)
May 07, 2020 64.63 64.73 63.31 63.45 14,327,969 -1.28(-1.97%)
May 06, 2020 65.76 66.00 64.69 64.73 14,113,499 -0.75(-1.14%)
May 05, 2020 64.84 66.14 64.43 65.47 8,414,540 +0.97(+1.50%)
May 04, 2020 65.48 65.49 63.97 64.51 10,061,877 -0.68(-1.04%)
May 01, 2020 66.19 66.19 64.57 65.19 10,821,737 -1.40(-2.10%)
Apr 30, 2020 66.99 67.48 66.42 66.59 13,231,143 -1.20(-1.77%)
Apr 29, 2020 68.98 68.98 66.33 67.79 15,558,371 -0.34(-0.51%)
Apr 28, 2020 68.14 69.02 67.29 68.14 23,047,438 -2.35(-3.33%)
Apr 27, 2020 68.18 71.06 67.84 70.49 14,535,466 +2.14(+3.13%)
Apr 24, 2020 68.49 68.91 68.00 68.35 8,739,194 +0.46(+0.68%)
Apr 23, 2020 67.30 68.72 67.29 67.88 9,268,373 +0.76(+1.13%)
Apr 22, 2020 66.47 67.69 66.16 67.13 13,567,547 +1.19(+1.81%)
Apr 21, 2020 68.50 69.08 65.64 65.94 20,323,104 -3.81(-5.46%)
Apr 20, 2020 69.51 70.61 67.78 69.75 13,273,963 -0.30(-0.43%)
Apr 17, 2020 70.46 70.64 69.19 70.05 17,545,586 +0.39(+0.55%)
Apr 16, 2020 69.37 69.94 69.04 69.66 10,389,403 +0.78(+1.13%)
Apr 15, 2020 67.98 69.63 67.61 68.88 12,288,665 -0.65(-0.93%)
Apr 14, 2020 69.10 69.83 67.76 69.53 13,818,961 +1.93(+2.86%)
Apr 13, 2020 68.67 69.22 67.00 67.60 8,761,491 -1.64(-2.36%)
Apr 09, 2020 68.13 69.91 67.30 69.23 15,776,635 +0.73(+1.07%)
Apr 08, 2020 66.46 69.66 65.75 68.50 13,051,048 +2.57(+3.90%)
Apr 07, 2020 68.55 68.80 65.80 65.94 12,116,530 -1.47(-2.18%)
Apr 06, 2020 65.74 67.86 65.38 67.41 16,272,397 +3.41(+5.32%)
Apr 03, 2020 64.02 65.00 63.22 64.00 11,413,413 -0.52(-0.81%)
Apr 02, 2020 63.77 64.73 62.13 64.52 14,601,862 +2.58(+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.