Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 81.59 82.24 80.76 81.88 2,605,300 -0.85(-1.03%)
May 30, 2019 81.91 82.82 81.05 82.73 2,114,034 +0.50(+0.61%)
May 29, 2019 82.00 82.91 81.17 82.23 2,437,990 -0.52(-0.63%)
May 28, 2019 84.50 84.53 82.68 82.75 2,658,485 -1.29(-1.53%)
May 24, 2019 84.94 85.19 83.29 84.04 2,645,200 -0.05(-0.06%)
May 23, 2019 85.01 85.86 83.52 84.09 3,161,918 -6.24(-6.91%)
May 22, 2019 85.71 90.57 85.46 90.33 4,812,594 -1.77(-1.92%)
May 21, 2019 90.95 92.71 90.28 92.10 2,622,035 +1.49(+1.64%)
May 20, 2019 90.14 91.08 89.69 90.61 1,902,520 -0.19(-0.21%)
May 17, 2019 90.93 91.69 90.56 90.80 1,627,700 -0.50(-0.55%)
May 16, 2019 91.00 92.17 90.84 91.30 1,469,387 +0.60(+0.66%)
May 15, 2019 89.64 91.15 89.28 90.70 1,328,401 +0.35(+0.39%)
May 14, 2019 90.38 90.84 89.13 90.35 2,031,238 +0.23(+0.26%)
May 13, 2019 91.25 91.72 89.87 90.12 2,146,926 -2.79(-3.00%)
May 10, 2019 93.68 93.81 91.09 92.91 1,863,000 -1.13(-1.20%)
May 09, 2019 93.47 94.27 92.43 94.04 1,383,474 +0.32(+0.34%)
May 08, 2019 93.69 94.40 93.10 93.72 1,400,178 +0.08(+0.09%)
May 07, 2019 93.12 94.12 92.92 93.64 1,621,708 -0.22(-0.23%)
May 06, 2019 93.99 94.14 93.22 93.86 1,934,421 -1.51(-1.58%)
May 03, 2019 94.50 95.42 94.28 95.37 1,650,300 +1.48(+1.58%)
May 02, 2019 93.48 94.25 92.98 93.89 2,036,448 +0.88(+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.