Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.87 65.64 64.41 65.36 11,221,677 +1.02(+1.59%)
Jun 29, 2020 64.16 64.67 63.84 64.34 8,162,327 +0.79(+1.24%)
Jun 26, 2020 64.54 64.86 63.40 63.56 13,917,971 -1.17(-1.80%)
Jun 25, 2020 63.95 65.05 63.66 64.72 8,559,789 +0.59(+0.92%)
Jun 24, 2020 64.86 64.99 63.78 64.13 9,122,505 -1.06(-1.62%)
Jun 23, 2020 65.51 66.46 64.99 65.19 12,900,332 +0.31(+0.48%)
Jun 22, 2020 65.40 65.62 64.60 64.87 8,435,937 -0.97(-1.48%)
Jun 19, 2020 65.20 65.91 64.08 65.85 19,940,870 +1.42(+2.20%)
Jun 18, 2020 63.93 64.48 63.70 64.43 8,748,815 -0.06(-0.09%)
Jun 17, 2020 65.39 65.47 63.93 64.49 15,784,207 -0.57(-0.88%)
Jun 16, 2020 63.72 65.43 63.25 65.06 24,202,768 +2.49(+3.99%)
Jun 15, 2020 63.32 63.71 62.19 62.57 19,967,038 -1.93(-2.99%)
Jun 12, 2020 65.84 65.87 63.79 64.49 19,191,290 -0.40(-0.61%)
Jun 11, 2020 67.79 68.51 64.89 64.89 16,266,817 -3.71(-5.41%)
Jun 10, 2020 69.16 69.45 67.94 68.60 10,327,252 -0.41(-0.60%)
Jun 09, 2020 69.79 70.06 68.89 69.01 10,061,446 -0.54(-0.77%)
Jun 08, 2020 68.08 69.80 68.08 69.55 11,324,755 +0.54(+0.78%)
Jun 05, 2020 68.88 69.74 68.36 69.01 11,844,368 +0.60(+0.87%)
Jun 04, 2020 68.18 68.93 67.82 68.41 10,569,397 -0.43(-0.62%)
Jun 03, 2020 67.95 69.08 67.83 68.84 15,551,495 +1.02(+1.51%)
Jun 02, 2020 66.73 67.83 66.13 67.82 12,912,311 +1.07(+1.61%)
Jun 01, 2020 67.26 67.50 66.38 66.74 7,137,241 -0.97(-1.44%)
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%)
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.