Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 80.36 81.88 79.53 81.71 19,098,250 +0.74(+0.91%)
May 28, 2020 83.41 83.67 80.90 80.97 10,812,780 -2.70(-3.23%)
May 27, 2020 84.36 84.37 82.07 83.67 8,776,606 +0.53(+0.64%)
May 26, 2020 82.41 84.06 82.00 83.13 10,577,827 +2.69(+3.35%)
May 22, 2020 81.48 81.62 79.71 80.44 9,610,516 -1.57(-1.91%)
May 21, 2020 82.66 83.19 81.33 82.01 9,910,654 -0.86(-1.03%)
May 20, 2020 81.08 83.28 80.35 82.86 10,278,955 +3.01(+3.77%)
May 19, 2020 82.45 82.53 79.77 79.85 8,695,079 -2.61(-3.17%)
May 18, 2020 82.33 83.22 81.49 82.46 13,811,418 +4.17(+5.33%)
May 15, 2020 79.60 80.84 78.00 78.29 11,516,509 -0.78(-0.99%)
May 14, 2020 76.65 79.85 75.54 79.07 12,159,792 +1.19(+1.52%)
May 13, 2020 78.94 79.03 76.68 77.89 13,909,065 -2.11(-2.63%)
May 12, 2020 81.78 82.57 79.91 80.00 9,959,600 -1.99(-2.43%)
May 11, 2020 82.73 83.07 81.82 81.99 8,082,063 -1.84(-2.20%)
May 08, 2020 83.42 83.91 82.60 83.83 9,796,816 +2.49(+3.05%)
May 07, 2020 81.65 82.60 80.71 81.35 11,104,172 +2.27(+2.88%)
May 06, 2020 81.53 82.07 78.83 79.07 12,691,909 -2.49(-3.06%)
May 05, 2020 82.98 83.69 81.38 81.57 15,492,957 +1.27(+1.59%)
May 04, 2020 77.94 80.45 77.00 80.30 12,745,498 +1.76(+2.24%)
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.