Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 72.52 73.09 71.78 72.78 2,931,220 -0.76(-1.03%)
May 30, 2019 72.80 73.62 72.04 73.53 2,378,497 +0.44(+0.61%)
May 29, 2019 72.88 73.69 72.14 73.09 2,742,979 -0.46(-0.63%)
May 28, 2019 75.10 75.13 73.49 73.55 2,991,058 -1.15(-1.54%)
May 24, 2019 75.50 75.72 74.03 74.70 2,976,111 -0.04(-0.06%)
May 23, 2019 75.56 76.31 74.23 74.74 3,557,470 -5.55(-6.91%)
May 22, 2019 76.18 80.50 75.96 80.29 5,414,644 -1.57(-1.92%)
May 21, 2019 80.84 82.40 80.24 81.86 2,950,048 +1.32(+1.64%)
May 20, 2019 80.12 80.95 79.72 80.54 2,140,523 -0.17(-0.21%)
May 17, 2019 80.82 81.50 80.49 80.70 1,831,323 -0.44(-0.55%)
May 16, 2019 80.88 81.92 80.74 81.15 1,653,205 +0.53(+0.66%)
May 15, 2019 79.67 81.02 79.35 80.62 1,494,582 +0.31(+0.39%)
May 14, 2019 80.33 80.74 79.22 80.30 2,285,343 +0.20(+0.26%)
May 13, 2019 81.10 81.52 79.88 80.10 2,415,504 -2.48(-3.00%)
May 10, 2019 83.26 83.38 80.96 82.58 2,096,059 -1.00(-1.20%)
May 09, 2019 83.08 83.79 82.15 83.58 1,556,545 +0.28(+0.34%)
May 08, 2019 83.27 83.90 82.75 83.30 1,575,338 +0.07(+0.09%)
May 07, 2019 82.77 83.65 82.59 83.23 1,824,581 -0.20(-0.23%)
May 06, 2019 83.54 83.67 82.85 83.42 2,176,414 -1.34(-1.58%)
May 03, 2019 83.99 84.81 83.80 84.77 1,856,750 +1.32(+1.58%)
May 02, 2019 83.09 83.77 82.64 83.45 2,291,205 +0.78(+0.95%)
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.