Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 83.80 83.84 83.73 83.79 7,612,541 +0.05(+0.06%)
Jun 27, 2019 83.63 83.79 83.63 83.74 7,558,965 +0.21(+0.25%)
Jun 26, 2019 83.71 83.74 83.49 83.53 8,881,469 -0.06(-0.07%)
Jun 25, 2019 83.89 83.90 83.53 83.59 9,110,107 -0.31(-0.37%)
Jun 24, 2019 83.96 83.98 83.90 83.90 4,749,379 -0.08(-0.10%)
Jun 21, 2019 84.03 84.08 83.96 83.98 6,689,576 -0.21(-0.25%)
Jun 20, 2019 84.01 84.31 83.96 84.19 15,832,483 +0.46(+0.55%)
Jun 19, 2019 83.34 83.78 83.18 83.73 17,035,008 +0.42(+0.51%)
Jun 18, 2019 83.15 83.33 83.13 83.31 9,815,480 +0.52(+0.62%)
Jun 17, 2019 82.87 82.89 82.76 82.79 6,610,766 -0.12(-0.14%)
Jun 14, 2019 82.92 82.97 82.84 82.91 6,961,044 -0.07(-0.08%)
Jun 13, 2019 82.91 83.04 82.91 82.98 4,372,975 +0.17(+0.20%)
Jun 12, 2019 82.98 82.98 82.80 82.81 5,241,420 -0.20(-0.24%)
Jun 11, 2019 83.11 83.20 82.88 83.01 13,103,978 +0.13(+0.16%)
Jun 10, 2019 82.81 82.98 82.81 82.88 9,721,921 +0.11(+0.13%)
Jun 07, 2019 82.61 82.79 82.56 82.77 13,055,030 +0.27(+0.33%)
Jun 06, 2019 82.28 82.58 82.20 82.50 8,152,847 +0.21(+0.25%)
Jun 05, 2019 82.18 82.31 82.06 82.29 14,378,381 +0.21(+0.25%)
Jun 04, 2019 81.71 82.08 81.68 82.08 13,326,628 +0.74(+0.91%)
Jun 03, 2019 81.36 81.46 81.18 81.35 29,032,666 +0.09(+0.11%)
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%)
May 01, 2019 82.92 83.15 82.62 82.62 10,318,662 +0.51(+0.62%)
Apr 30, 2019 82.11 82.16 82.07 82.11 3,232,655 +0.05(+0.06%)
Apr 29, 2019 82.09 82.14 82.05 82.07 2,992,840 +0.00(+0.00%)
Apr 26, 2019 82.02 82.09 81.98 82.07 4,613,349 +0.18(+0.22%)
Apr 25, 2019 81.84 81.96 81.73 81.89 3,522,622 +0.02(+0.03%)
Apr 24, 2019 82.00 82.00 81.87 81.87 4,298,872 -0.07(-0.08%)
Apr 23, 2019 81.75 81.98 81.73 81.93 7,919,361 +0.23(+0.28%)
Apr 22, 2019 81.77 81.80 81.66 81.71 4,535,759 -0.11(-0.14%)
Apr 18, 2019 81.89 81.89 81.71 81.82 3,894,082 +0.07(+0.08%)
Apr 17, 2019 82.00 82.02 81.75 81.75 3,181,317 -0.18(-0.22%)
Apr 16, 2019 81.96 82.02 81.91 81.93 5,384,065 +0.02(+0.03%)
Apr 15, 2019 81.98 82.00 81.87 81.91 3,665,240 -0.09(-0.11%)
Apr 12, 2019 81.98 82.02 81.85 82.00 4,631,768 +0.11(+0.14%)
Apr 11, 2019 81.73 81.89 81.68 81.89 4,312,997 +0.18(+0.22%)
Apr 10, 2019 81.53 81.73 81.50 81.71 2,899,318 +0.29(+0.36%)
Apr 09, 2019 81.41 81.48 81.34 81.41 8,016,025 +0.00(+0.00%)
Apr 08, 2019 81.44 81.46 81.34 81.41 2,770,690 -0.02(-0.03%)
Apr 05, 2019 81.39 81.48 81.37 81.44 3,369,341 +0.11(+0.14%)
Apr 04, 2019 81.21 81.32 81.16 81.32 3,168,322 +0.16(+0.20%)
Apr 03, 2019 81.25 81.30 81.10 81.16 2,870,204 +0.02(+0.03%)
Apr 02, 2019 81.12 81.16 80.98 81.14 3,860,655 +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.