Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 81.88 82.04 81.10 81.16 4,186,699 -0.59(-0.72%)
May 30, 2018 81.46 81.89 81.27 81.75 1,708,610 +0.43(+0.53%)
May 29, 2018 81.21 82.01 81.05 81.32 1,780,217 -0.40(-0.49%)
May 25, 2018 81.72 81.72 81.72 0 -0.49(-0.60%)
May 24, 2018 81.26 82.52 81.02 82.21 3,433,366 +0.93(+1.14%)
May 23, 2018 80.36 81.54 80.36 81.28 1,609,987 +0.85(+1.06%)
May 22, 2018 81.22 81.35 80.36 80.43 1,614,909 -0.49(-0.61%)
May 21, 2018 80.60 81.38 80.23 80.92 2,229,632 +0.85(+1.06%)
May 18, 2018 79.35 80.18 79.35 80.07 1,873,804 +0.11(+0.14%)
May 17, 2018 79.13 80.32 79.13 79.96 1,876,588 +0.38(+0.48%)
May 16, 2018 78.88 79.75 78.64 79.58 1,905,913 +1.00(+1.27%)
May 15, 2018 77.16 78.80 76.94 78.58 1,972,649 +1.00(+1.29%)
May 14, 2018 78.12 78.12 77.28 77.58 1,451,672 -0.36(-0.46%)
May 11, 2018 77.95 78.29 77.55 77.94 1,466,065 -0.03(-0.04%)
May 10, 2018 78.48 78.48 77.06 77.97 1,755,300 -0.16(-0.20%)
May 09, 2018 77.31 78.32 76.98 78.13 2,224,387 +0.85(+1.10%)
May 08, 2018 76.72 78.01 76.40 77.28 1,992,733 +0.81(+1.06%)
May 07, 2018 76.26 77.06 75.69 76.47 2,429,414 +0.20(+0.26%)
May 04, 2018 78.01 78.39 73.91 76.27 4,676,612 -2.19(-2.79%)
May 03, 2018 79.52 79.52 78.16 78.46 3,732,443 -1.21(-1.52%)
May 02, 2018 80.04 80.53 79.23 79.67 2,270,485 -0.78(-0.97%)
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.