Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 78.93 79.04 78.84 78.88 6,213,067 +0.81(+1.03%)
Mar 29, 2019 77.94 78.12 77.92 78.07 9,802,858 +0.22(+0.28%)
Mar 28, 2019 77.75 77.88 77.70 77.86 5,391,459 +0.15(+0.20%)
Mar 27, 2019 77.75 77.88 77.57 77.70 6,538,054 +0.04(+0.06%)
Mar 26, 2019 77.60 77.79 77.57 77.66 4,186,788 +0.15(+0.20%)
Mar 25, 2019 77.47 77.55 77.34 77.51 6,259,113 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,050 -0.26(-0.33%)
Mar 21, 2019 77.70 77.88 77.68 77.77 7,749,110 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.36 77.77 9,994,966 +0.26(+0.34%)
Mar 19, 2019 77.47 77.64 77.46 77.51 9,930,599 +0.07(+0.08%)
Mar 18, 2019 77.47 77.49 77.34 77.44 3,050,194 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,507,927 +0.02(+0.03%)
Mar 14, 2019 77.42 77.47 77.34 77.38 4,092,945 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.23 77.42 5,100,990 +0.22(+0.28%)
Mar 12, 2019 77.05 77.23 77.01 77.20 7,178,271 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,369 +0.22(+0.28%)
Mar 08, 2019 76.68 76.84 76.56 76.84 9,553,609 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.84 76.97 11,206,936 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.99 77.01 11,090,215 -0.15(-0.20%)
Mar 05, 2019 77.18 77.22 77.06 77.16 8,579,365 +0.00(+0.00%)
Mar 04, 2019 77.36 77.40 77.03 77.16 8,881,478 -0.09(-0.11%)
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.