Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.49 81.53 81.42 81.48 7,828,279 +0.05(+0.06%)
Jun 27, 2019 81.33 81.48 81.33 81.43 7,773,185 +0.20(+0.25%)
Jun 26, 2019 81.41 81.43 81.19 81.23 9,133,168 -0.06(-0.07%)
Jun 25, 2019 81.58 81.58 81.22 81.29 9,368,285 -0.30(-0.37%)
Jun 24, 2019 81.65 81.67 81.59 81.59 4,883,976 -0.08(-0.10%)
Jun 21, 2019 81.71 81.76 81.65 81.67 6,879,158 -0.20(-0.25%)
Jun 20, 2019 81.69 81.99 81.65 81.87 16,281,173 +0.45(+0.55%)
Jun 19, 2019 81.04 81.47 80.89 81.42 17,517,776 +0.41(+0.51%)
Jun 18, 2019 80.85 81.03 80.84 81.01 10,093,649 +0.50(+0.62%)
Jun 17, 2019 80.58 80.61 80.48 80.51 6,798,114 -0.11(-0.14%)
Jun 14, 2019 80.64 80.68 80.56 80.62 7,158,319 -0.07(-0.08%)
Jun 13, 2019 80.63 80.75 80.63 80.69 4,496,905 +0.16(+0.20%)
Jun 12, 2019 80.70 80.70 80.52 80.52 5,389,961 -0.19(-0.24%)
Jun 11, 2019 80.82 80.91 80.60 80.72 13,475,342 +0.13(+0.16%)
Jun 10, 2019 80.53 80.69 80.53 80.59 9,997,438 +0.10(+0.13%)
Jun 07, 2019 80.34 80.51 80.29 80.49 13,425,007 +0.26(+0.33%)
Jun 06, 2019 80.01 80.30 79.93 80.23 8,383,897 +0.20(+0.25%)
Jun 05, 2019 79.92 80.05 79.80 80.02 14,785,862 +0.20(+0.25%)
Jun 04, 2019 79.46 79.82 79.43 79.82 13,704,302 +0.72(+0.91%)
Jun 03, 2019 79.12 79.21 78.95 79.10 29,855,446 +0.09(+0.11%)
May 31, 2019 79.28 79.38 79.00 79.02 10,204,392 -0.57(-0.72%)
May 30, 2019 79.58 79.72 79.54 79.59 5,467,775 +0.15(+0.19%)
May 29, 2019 79.55 79.57 79.35 79.44 12,945,191 -0.22(-0.28%)
May 28, 2019 79.78 79.84 79.58 79.66 6,500,991 -0.03(-0.04%)
May 24, 2019 79.91 79.98 79.66 79.69 7,064,579 -0.10(-0.13%)
May 23, 2019 79.90 79.97 79.66 79.80 7,310,035 -0.36(-0.45%)
May 22, 2019 80.05 80.18 79.99 80.16 9,445,708 +0.07(+0.08%)
May 21, 2019 80.04 80.15 80.04 80.09 10,479,264 +0.20(+0.25%)
May 20, 2019 79.92 80.05 79.80 79.89 6,742,112 -0.05(-0.07%)
May 17, 2019 79.82 80.09 79.80 79.95 9,061,555 -0.02(-0.03%)
May 16, 2019 79.86 80.09 79.79 79.97 9,814,063 +0.22(+0.27%)
May 15, 2019 79.57 79.80 79.50 79.75 7,505,504 +0.06(+0.07%)
May 14, 2019 79.63 79.84 79.60 79.69 10,749,778 +0.17(+0.22%)
May 13, 2019 79.72 79.81 79.49 79.52 9,826,211 -0.68(-0.85%)
May 10, 2019 79.95 80.28 79.76 80.21 14,547,227 +0.19(+0.23%)
May 09, 2019 80.01 80.08 79.72 80.02 12,370,541 -0.14(-0.18%)
May 08, 2019 80.15 80.32 80.10 80.16 9,111,443 +0.01(+0.02%)
May 07, 2019 80.46 80.46 80.06 80.15 15,649,985 -0.47(-0.58%)
May 06, 2019 80.22 80.65 80.18 80.62 8,326,457 +0.02(+0.03%)
May 03, 2019 80.50 80.62 80.48 80.59 3,335,637 +0.20(+0.25%)
May 02, 2019 80.46 80.50 80.21 80.39 5,189,707 +0.04(+0.06%)
May 01, 2019 80.64 80.86 80.35 80.35 10,611,091 +0.50(+0.62%)
Apr 30, 2019 79.85 79.89 79.81 79.85 3,324,328 +0.04(+0.06%)
Apr 29, 2019 79.83 79.87 79.78 79.81 3,077,713 +0.00(+0.00%)
Apr 26, 2019 79.76 79.83 79.72 79.81 4,744,177 +0.18(+0.22%)
Apr 25, 2019 79.59 79.70 79.48 79.63 3,622,519 +0.02(+0.03%)
Apr 24, 2019 79.74 79.74 79.61 79.61 4,420,782 -0.07(-0.08%)
Apr 23, 2019 79.50 79.72 79.48 79.67 8,143,943 +0.22(+0.28%)
Apr 22, 2019 79.52 79.54 79.41 79.45 4,664,387 -0.11(-0.14%)
Apr 18, 2019 79.63 79.63 79.45 79.56 4,004,513 +0.07(+0.08%)
Apr 17, 2019 79.74 79.76 79.50 79.50 3,271,535 -0.18(-0.22%)
Apr 16, 2019 79.70 79.76 79.65 79.67 5,536,749 +0.02(+0.03%)
Apr 15, 2019 79.72 79.74 79.61 79.65 3,769,181 -0.09(-0.11%)
Apr 12, 2019 79.72 79.76 79.59 79.74 4,763,118 +0.11(+0.14%)
Apr 11, 2019 79.48 79.63 79.43 79.63 4,435,308 +0.18(+0.22%)
Apr 10, 2019 79.28 79.48 79.26 79.45 2,981,538 +0.29(+0.36%)
Apr 09, 2019 79.17 79.23 79.10 79.17 8,243,348 +0.00(+0.00%)
Apr 08, 2019 79.19 79.21 79.10 79.17 2,849,263 -0.02(-0.03%)
Apr 05, 2019 79.15 79.23 79.12 79.19 3,464,891 +0.11(+0.14%)
Apr 04, 2019 78.97 79.08 78.93 79.08 3,258,171 +0.15(+0.20%)
Apr 03, 2019 79.01 79.06 78.86 78.93 2,951,599 +0.02(+0.03%)
Apr 02, 2019 78.88 78.93 78.75 78.90 3,970,137 +0.02(+0.03%)
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.