Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 82.11 82.66 81.93 82.51 12,551,080 +0.39(+0.47%)
May 28, 2020 82.22 82.58 82.00 82.12 16,026,565 +0.05(+0.06%)
May 27, 2020 82.40 82.43 81.65 82.07 7,717,364 +0.24(+0.30%)
May 26, 2020 81.72 82.10 81.06 81.83 9,773,711 +0.70(+0.86%)
May 22, 2020 80.86 81.22 80.67 81.13 7,512,304 +0.27(+0.33%)
May 21, 2020 80.89 81.07 80.66 80.86 11,913,760 -0.02(-0.02%)
May 20, 2020 80.48 81.07 80.38 80.88 11,909,686 +0.87(+1.09%)
May 19, 2020 79.89 80.25 79.72 80.01 11,660,570 +0.10(+0.12%)
May 18, 2020 79.80 79.96 79.50 79.91 10,736,191 +1.33(+1.70%)
May 15, 2020 78.24 78.70 78.06 78.57 11,075,246 +0.04(+0.05%)
May 14, 2020 78.42 78.79 77.88 78.53 11,295,185 -0.22(-0.28%)
May 13, 2020 79.29 79.34 78.59 78.75 11,093,561 -0.47(-0.59%)
May 12, 2020 79.80 79.83 79.20 79.22 9,961,771 -0.04(-0.05%)
May 11, 2020 79.43 79.59 79.25 79.26 4,799,887 -0.34(-0.43%)
May 08, 2020 79.17 79.62 79.09 79.60 10,601,061 +0.77(+0.97%)
May 07, 2020 79.19 79.46 78.79 78.83 5,638,334 +0.20(+0.26%)
May 06, 2020 79.05 79.19 78.63 78.63 8,621,442 -0.30(-0.38%)
May 05, 2020 78.66 79.04 78.60 78.93 8,795,240 +0.61(+0.77%)
May 04, 2020 78.29 78.50 78.02 78.32 7,014,849 -0.11(-0.14%)
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.