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%)
May 01, 2019 83.89 83.99 82.64 82.67 1,227,056 -1.24(-1.48%)
Apr 30, 2019 83.63 84.02 83.20 83.91 2,022,484 -0.07(-0.08%)
Apr 29, 2019 83.77 84.34 83.42 83.98 1,767,780 -0.03(-0.03%)
Apr 26, 2019 83.92 84.06 82.68 84.01 1,364,182 +0.45(+0.54%)
Apr 25, 2019 84.21 84.36 83.08 83.56 1,744,490 -0.64(-0.76%)
Apr 24, 2019 84.19 84.69 83.56 84.20 1,699,102 +0.12(+0.15%)
Apr 23, 2019 84.30 84.47 83.35 84.07 2,152,679 -0.23(-0.27%)
Apr 22, 2019 84.49 85.25 83.97 84.30 1,923,090 -0.62(-0.73%)
Apr 18, 2019 84.71 85.50 84.05 84.93 2,648,820 +0.04(+0.05%)
Apr 17, 2019 83.02 85.05 83.02 84.88 5,942,205 +1.94(+2.34%)
Apr 16, 2019 81.06 83.19 80.91 82.94 6,021,737 +1.88(+2.32%)
Apr 15, 2019 80.77 81.23 80.62 81.06 1,612,405 +0.44(+0.54%)
Apr 12, 2019 79.50 80.68 79.38 80.62 1,937,195 +1.25(+1.58%)
Apr 11, 2019 79.67 79.93 79.01 79.37 1,230,576 -0.04(-0.06%)
Apr 10, 2019 78.90 79.50 78.80 79.42 1,563,189 +0.59(+0.74%)
Apr 09, 2019 79.43 79.88 78.63 78.83 1,828,743 -1.01(-1.27%)
Apr 08, 2019 79.57 80.25 78.99 79.84 2,306,335 +0.59(+0.74%)
Apr 05, 2019 79.66 79.95 78.99 79.26 2,135,100 -0.34(-0.42%)
Apr 04, 2019 77.96 79.63 77.74 79.59 1,551,843 +1.87(+2.40%)
Apr 03, 2019 77.59 77.77 77.20 77.73 1,663,060 +0.59(+0.76%)
Apr 02, 2019 77.23 77.75 76.70 77.14 1,929,231 -0.48(-0.62%)
Apr 01, 2019 77.89 77.93 77.10 77.62 1,894,863 +0.37(+0.48%)
Mar 29, 2019 77.58 77.95 76.86 77.25 1,691,811 -0.22(-0.29%)
Mar 28, 2019 77.66 78.62 77.14 77.47 1,806,376 +1.64(+2.16%)
Mar 27, 2019 75.87 76.29 75.19 75.83 1,334,567 +0.28(+0.36%)
Mar 26, 2019 75.81 76.11 75.14 75.56 1,202,621 +0.44(+0.59%)
Mar 25, 2019 74.46 75.25 74.06 75.11 1,541,976 +0.70(+0.94%)
Mar 22, 2019 75.70 75.93 74.40 74.41 1,647,257 -1.88(-2.47%)
Mar 21, 2019 75.52 76.51 75.32 76.30 1,268,064 +0.82(+1.08%)
Mar 20, 2019 76.75 76.88 75.19 75.48 2,109,424 -1.41(-1.84%)
Mar 19, 2019 76.70 77.35 76.30 76.89 2,385,507 +0.40(+0.52%)
Mar 18, 2019 75.59 76.52 75.22 76.49 2,406,799 +1.14(+1.51%)
Mar 15, 2019 75.49 75.87 74.60 75.35 4,968,549 -0.14(-0.19%)
Mar 14, 2019 75.66 75.78 74.97 75.50 1,351,789 -0.10(-0.13%)
Mar 13, 2019 75.53 76.24 75.11 75.59 2,187,928 +0.24(+0.32%)
Mar 12, 2019 75.90 76.14 75.09 75.35 1,595,981 -0.30(-0.40%)
Mar 11, 2019 74.99 75.85 74.94 75.66 2,114,816 +0.81(+1.08%)
Mar 08, 2019 75.08 75.50 73.57 74.85 1,951,258 -0.70(-0.93%)
Mar 07, 2019 75.48 75.58 74.89 75.55 2,229,960 +0.10(+0.13%)
Mar 06, 2019 75.76 76.19 75.12 75.45 1,010,675 -0.10(-0.13%)
Mar 05, 2019 76.10 76.47 75.51 75.55 1,344,165 -0.30(-0.40%)
Mar 04, 2019 77.24 77.37 75.65 75.85 1,413,688 -1.26(-1.64%)
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.