Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 81.52 81.63 81.24 81.25 9,923,172 -0.59(-0.72%)
May 30, 2019 81.84 81.97 81.80 81.84 5,317,090 +0.15(+0.19%)
May 29, 2019 81.81 81.83 81.60 81.69 12,588,438 -0.23(-0.28%)
May 28, 2019 82.04 82.10 81.84 81.92 6,321,832 -0.03(-0.04%)
May 24, 2019 82.17 82.25 81.92 81.95 6,869,888 -0.11(-0.13%)
May 23, 2019 82.17 82.23 81.92 82.06 7,108,579 -0.38(-0.46%)
May 22, 2019 82.32 82.46 82.26 82.43 9,185,397 +0.07(+0.08%)
May 21, 2019 82.31 82.43 82.30 82.36 10,190,469 +0.21(+0.25%)
May 20, 2019 82.18 82.32 82.07 82.16 6,556,308 -0.05(-0.07%)
May 17, 2019 82.08 82.36 82.07 82.21 8,811,830 -0.02(-0.03%)
May 16, 2019 82.12 82.36 82.05 82.23 9,543,600 +0.22(+0.27%)
May 15, 2019 81.83 82.06 81.75 82.01 7,298,662 +0.06(+0.07%)
May 14, 2019 81.89 82.10 81.85 81.95 10,453,528 +0.18(+0.22%)
May 13, 2019 81.98 82.07 81.74 81.78 9,555,413 -0.70(-0.85%)
May 10, 2019 82.21 82.56 82.02 82.48 14,146,324 +0.19(+0.23%)
May 09, 2019 82.28 82.35 81.97 82.29 12,029,625 -0.15(-0.18%)
May 08, 2019 82.43 82.59 82.37 82.43 8,860,343 +0.02(+0.02%)
May 07, 2019 82.74 82.74 82.33 82.42 15,218,692 -0.48(-0.58%)
May 06, 2019 82.49 82.94 82.46 82.90 8,096,991 +0.02(+0.03%)
May 03, 2019 82.79 82.90 82.76 82.88 3,243,711 +0.21(+0.25%)
May 02, 2019 82.74 82.79 82.49 82.67 5,046,685 +0.05(+0.06%)
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.