Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 79.25 79.80 78.83 79.69 12,885,977 +0.19(+0.23%)
Apr 29, 2020 78.72 79.61 78.55 79.51 8,354,579 +1.32(+1.69%)
Apr 28, 2020 78.38 78.46 77.77 78.19 6,107,499 +0.14(+0.18%)
Apr 27, 2020 78.00 78.26 77.92 78.05 6,108,633 +0.30(+0.38%)
Apr 24, 2020 78.35 78.51 77.61 77.75 7,930,165 -0.52(-0.66%)
Apr 23, 2020 78.56 78.85 78.05 78.27 11,396,223 -0.14(-0.18%)
Apr 22, 2020 78.44 78.66 78.17 78.41 7,040,899 +0.76(+0.98%)
Apr 21, 2020 78.30 78.37 77.53 77.65 17,493,040 -1.68(-2.12%)
Apr 20, 2020 79.78 80.18 79.12 79.33 10,246,755 -1.25(-1.55%)
Apr 17, 2020 80.70 80.78 80.25 80.58 9,201,552 +0.42(+0.52%)
Apr 16, 2020 80.05 80.21 79.33 80.16 7,455,337 -0.06(-0.07%)
Apr 15, 2020 79.75 80.28 79.38 80.21 12,845,887 -0.79(-0.97%)
Apr 14, 2020 81.43 81.52 80.46 81.00 12,740,454 +0.20(+0.25%)
Apr 13, 2020 81.45 81.49 79.80 80.80 11,430,926 -0.99(-1.21%)
Apr 09, 2020 80.88 83.27 80.47 81.79 18,000,474 +5.14(+6.71%)
Apr 08, 2020 75.34 76.95 75.27 76.65 7,892,883 +1.71(+2.29%)
Apr 07, 2020 75.70 76.01 74.62 74.93 8,709,684 +0.26(+0.34%)
Apr 06, 2020 74.26 74.80 74.04 74.68 9,183,877 +1.82(+2.50%)
Apr 03, 2020 74.36 74.43 72.58 72.86 9,487,741 -1.46(-1.96%)
Apr 02, 2020 73.84 75.58 73.46 74.32 7,917,492 +0.50(+0.68%)
Apr 01, 2020 74.57 74.58 73.57 73.82 8,371,162 -2.05(-2.71%)
Mar 31, 2020 75.93 76.48 75.73 75.87 8,450,505 -0.49(-0.64%)
Mar 30, 2020 75.69 76.87 75.26 76.36 9,644,331 +0.78(+1.03%)
Mar 27, 2020 73.92 76.86 73.68 75.58 33,585,236 +0.49(+0.65%)
Mar 26, 2020 72.35 75.15 72.35 75.09 13,901,008 +3.00(+4.15%)
Mar 25, 2020 70.55 73.94 70.55 72.10 13,042,050 +1.67(+2.36%)
Mar 24, 2020 69.12 70.61 68.86 70.43 14,377,724 +2.71(+4.00%)
Mar 23, 2020 69.32 69.41 66.61 67.73 7,266,606 -1.26(-1.82%)
Mar 20, 2020 70.58 71.15 68.77 68.98 7,130,218 -1.55(-2.19%)
Mar 19, 2020 70.89 71.88 70.10 70.53 10,514,512 -1.64(-2.27%)
Mar 18, 2020 73.21 73.98 70.95 72.17 8,612,823 -3.22(-4.27%)
Mar 17, 2020 74.85 77.59 73.89 75.39 15,045,109 +0.54(+0.72%)
Mar 16, 2020 74.87 76.86 72.88 74.85 12,325,623 -4.57(-5.76%)
Mar 13, 2020 77.48 79.47 77.48 79.43 14,204,619 +2.47(+3.22%)
Mar 12, 2020 75.74 79.63 75.53 76.95 15,599,381 -3.25(-4.05%)
Mar 11, 2020 81.07 81.11 79.55 80.20 17,691,214 -1.81(-2.21%)
Mar 10, 2020 81.80 82.37 80.56 82.01 21,470,536 +1.35(+1.68%)
Mar 09, 2020 82.09 82.09 78.95 80.66 21,693,694 -3.94(-4.66%)
Mar 06, 2020 84.23 84.73 83.91 84.60 19,020,616 -1.09(-1.27%)
Mar 05, 2020 86.12 86.19 85.50 85.69 19,547,486 -1.12(-1.29%)
Mar 04, 2020 86.19 86.87 86.19 86.81 15,744,830 +1.14(+1.33%)
Mar 03, 2020 85.99 86.79 85.39 85.67 26,863,788 -0.34(-0.40%)
Mar 02, 2020 85.17 86.07 84.85 86.02 23,368,518 +0.75(+0.88%)
Feb 28, 2020 83.82 85.44 83.64 85.27 34,136,028 +0.28(+0.33%)
Feb 27, 2020 85.52 86.03 84.84 84.99 30,579,056 -1.22(-1.41%)
Feb 26, 2020 86.30 86.60 85.95 86.21 26,820,940 +0.10(+0.11%)
Feb 25, 2020 87.14 87.16 86.06 86.11 28,924,242 -0.69(-0.79%)
Feb 24, 2020 86.94 87.01 86.62 86.80 20,341,870 -0.95(-1.08%)
Feb 21, 2020 87.81 87.82 87.60 87.75 9,218,054 -0.09(-0.10%)
Feb 20, 2020 87.77 87.88 87.51 87.84 8,591,613 +0.12(+0.14%)
Feb 19, 2020 87.68 87.79 87.68 87.72 5,216,627 +0.07(+0.08%)
Feb 18, 2020 87.76 87.80 87.57 87.64 6,410,179 -0.17(-0.19%)
Feb 14, 2020 87.78 87.86 87.75 87.81 7,555,969 +0.04(+0.05%)
Feb 13, 2020 87.68 87.81 87.62 87.77 10,906,003 +0.00(+0.00%)
Feb 12, 2020 87.66 87.80 87.60 87.77 7,493,407 +0.25(+0.28%)
Feb 11, 2020 87.60 87.62 87.48 87.53 10,459,472 +0.03(+0.04%)
Feb 10, 2020 87.35 87.53 87.29 87.49 8,368,767 +0.13(+0.15%)
Feb 07, 2020 87.45 87.47 87.31 87.37 9,944,158 -0.13(-0.15%)
Feb 06, 2020 87.45 87.54 87.30 87.49 7,984,753 +0.03(+0.04%)
Feb 05, 2020 87.29 87.48 87.28 87.46 11,621,617 +0.34(+0.39%)
Feb 04, 2020 86.90 87.13 86.89 87.12 12,535,963 +0.53(+0.62%)
Feb 03, 2020 86.66 86.86 86.56 86.58 12,044,505 +0.04(+0.04%)
Jan 31, 2020 86.82 86.83 86.43 86.55 11,890,153 -0.40(-0.47%)
Jan 30, 2020 86.63 86.97 86.55 86.95 14,068,984 +0.12(+0.14%)
Jan 29, 2020 86.98 87.01 86.82 86.83 6,304,466 +0.00(+0.00%)
Jan 28, 2020 86.55 86.96 86.38 86.83 11,563,181 +0.74(+0.86%)
Jan 27, 2020 86.23 86.35 85.99 86.09 12,465,224 -0.66(-0.76%)
Jan 24, 2020 87.09 87.09 86.70 86.75 14,572,754 -0.34(-0.39%)
Jan 23, 2020 87.24 87.24 87.08 87.09 7,975,370 -0.28(-0.32%)
Jan 22, 2020 87.34 87.43 87.28 87.37 4,619,435 +0.13(+0.15%)
Jan 21, 2020 87.43 87.46 87.23 87.24 5,440,458 -0.21(-0.24%)
Jan 17, 2020 87.50 87.57 87.42 87.44 5,160,215 -0.06(-0.06%)
Jan 16, 2020 87.53 87.57 87.44 87.50 4,227,825 +0.06(+0.06%)
Jan 15, 2020 87.45 87.57 87.43 87.44 6,095,895 +0.04(+0.05%)
Jan 14, 2020 87.40 87.53 87.36 87.40 6,376,428 -0.04(-0.05%)
Jan 13, 2020 87.45 87.48 87.40 87.44 5,123,436 +0.03(+0.04%)
Jan 10, 2020 87.41 87.43 87.34 87.41 5,633,437 +0.03(+0.04%)
Jan 09, 2020 87.25 87.40 87.22 87.38 3,344,600 +0.20(+0.23%)
Jan 08, 2020 87.13 87.26 87.08 87.18 7,144,056 +0.07(+0.08%)
Jan 07, 2020 87.16 87.18 87.09 87.11 4,868,075 -0.06(-0.07%)
Jan 06, 2020 87.15 87.18 87.05 87.17 5,324,871 -0.06(-0.06%)
Jan 03, 2020 87.13 87.27 87.04 87.23 6,053,114 -0.06(-0.07%)
Jan 02, 2020 87.15 87.29 87.06 87.29 6,723,686 +0.35(+0.40%)
Dec 31, 2019 86.84 86.95 86.81 86.94 6,079,068 +0.06(+0.07%)
Dec 30, 2019 87.02 87.02 86.80 86.88 5,448,674 -0.07(-0.08%)
Dec 27, 2019 87.05 87.05 86.90 86.95 1,598,826 -0.04(-0.05%)
Dec 26, 2019 86.93 87.00 86.90 86.99 2,351,105 +0.13(+0.16%)
Dec 24, 2019 86.81 86.86 86.75 86.86 833,178 +0.07(+0.08%)
Dec 23, 2019 86.76 86.82 86.74 86.78 2,879,840 +0.05(+0.05%)
Dec 20, 2019 86.97 87.01 86.71 86.74 8,019,582 -0.16(-0.18%)
Dec 19, 2019 86.89 86.91 86.73 86.89 6,065,379 +0.00(+0.00%)
Dec 18, 2019 86.78 86.92 86.77 86.89 8,793,395 +0.16(+0.18%)
Dec 17, 2019 86.50 86.74 86.50 86.73 10,516,197 +0.26(+0.30%)
Dec 16, 2019 86.39 86.51 86.38 86.47 7,013,873 +0.20(+0.23%)
Dec 13, 2019 86.26 86.32 86.18 86.28 4,409,779 +0.08(+0.09%)
Dec 12, 2019 86.02 86.26 86.00 86.20 9,011,593 +0.21(+0.25%)
Dec 11, 2019 85.83 85.98 85.75 85.98 4,009,369 +0.19(+0.22%)
Dec 10, 2019 85.60 85.83 85.54 85.79 7,429,194 +0.22(+0.26%)
Dec 09, 2019 85.60 85.62 85.56 85.57 5,204,095 +0.02(+0.02%)
Dec 06, 2019 85.53 85.59 85.52 85.56 4,482,411 +0.12(+0.14%)
Dec 05, 2019 85.40 85.44 85.25 85.44 7,141,549 +0.08(+0.09%)
Dec 04, 2019 85.14 85.36 85.09 85.36 4,280,449 +0.27(+0.32%)
Dec 03, 2019 85.00 85.12 84.88 85.09 7,473,804 -0.07(-0.08%)
Dec 02, 2019 85.26 85.26 84.96 85.16 10,510,195 -0.07(-0.08%)
Nov 29, 2019 85.35 85.39 85.21 85.23 7,052,486 -0.17(-0.19%)
Nov 27, 2019 85.26 85.40 85.21 85.40 4,416,463 +0.13(+0.15%)
Nov 26, 2019 85.16 85.27 85.14 85.27 6,221,639 +0.13(+0.16%)
Nov 25, 2019 84.92 85.16 84.92 85.14 8,768,348 +0.24(+0.28%)
Nov 22, 2019 84.71 84.91 84.65 84.90 5,703,333 +0.28(+0.33%)
Nov 21, 2019 84.67 84.70 84.52 84.63 7,763,445 +0.00(+0.00%)
Nov 20, 2019 84.69 84.83 84.58 84.63 7,575,144 -0.13(-0.16%)
Nov 19, 2019 84.97 84.97 84.75 84.76 5,163,212 -0.28(-0.32%)
Nov 18, 2019 85.08 85.09 85.00 85.04 3,325,274 -0.08(-0.09%)
Nov 15, 2019 85.02 85.15 84.98 85.11 4,110,762 +0.18(+0.21%)
Nov 14, 2019 84.98 85.05 84.91 84.93 4,177,721 -0.06(-0.06%)
Nov 13, 2019 84.97 85.01 84.93 84.99 4,404,014 -0.09(-0.11%)
Nov 12, 2019 85.07 85.11 84.99 85.08 4,225,000 +0.03(+0.04%)
Nov 11, 2019 85.01 85.09 84.98 85.05 2,264,197 -0.07(-0.08%)
Nov 08, 2019 85.04 85.15 84.93 85.12 3,443,557 +0.06(+0.06%)
Nov 07, 2019 85.14 85.22 85.05 85.07 8,206,806 -0.02(-0.02%)
Nov 06, 2019 85.19 85.19 85.04 85.08 5,916,765 -0.13(-0.16%)
Nov 05, 2019 85.32 85.32 85.09 85.22 9,180,252 -0.07(-0.08%)
Nov 04, 2019 85.28 85.34 85.25 85.29 6,998,486 +0.13(+0.16%)
Nov 01, 2019 84.86 85.20 84.86 85.15 8,822,250 +0.42(+0.49%)
Oct 31, 2019 84.99 85.02 84.72 84.74 14,188,177 -0.29(-0.34%)
Oct 30, 2019 85.21 85.21 84.92 85.03 6,733,659 -0.11(-0.13%)
Oct 29, 2019 85.28 85.32 85.13 85.14 3,964,012 -0.19(-0.22%)
Oct 28, 2019 85.34 85.34 85.29 85.32 4,096,551 +0.06(+0.07%)
Oct 25, 2019 85.17 85.28 85.15 85.26 6,969,847 +0.09(+0.10%)
Oct 24, 2019 85.15 85.19 85.06 85.17 8,955,424 +0.07(+0.08%)
Oct 23, 2019 85.02 85.11 84.99 85.10 4,103,106 +0.08(+0.09%)
Oct 22, 2019 85.03 85.07 84.96 85.03 4,808,835 +0.02(+0.03%)
Oct 21, 2019 85.06 85.06 84.99 85.00 4,272,255 +0.05(+0.06%)
Oct 18, 2019 84.98 85.01 84.85 84.96 3,262,954 +0.01(+0.01%)
Oct 17, 2019 84.93 84.99 84.89 84.95 4,600,509 +0.09(+0.10%)
Oct 16, 2019 84.87 84.89 84.83 84.86 5,203,822 -0.02(-0.03%)
Oct 15, 2019 84.78 84.94 84.69 84.89 12,064,851 +0.14(+0.17%)
Oct 14, 2019 84.67 84.78 84.60 84.74 3,559,979 +0.09(+0.11%)
Oct 11, 2019 84.56 84.71 84.45 84.65 9,488,308 +0.31(+0.36%)
Oct 10, 2019 84.23 84.37 84.12 84.34 7,066,270 +0.21(+0.25%)
Oct 09, 2019 84.15 84.27 84.13 84.13 6,296,719 +0.16(+0.20%)
Oct 08, 2019 84.16 84.22 83.96 83.97 10,919,339 -0.34(-0.40%)
Oct 07, 2019 84.29 84.39 84.18 84.31 6,848,855 -0.04(-0.05%)
Oct 04, 2019 84.15 84.35 84.11 84.34 6,934,736 +0.27(+0.33%)
Oct 03, 2019 84.11 84.20 83.71 84.07 16,572,740 -0.05(-0.06%)
Oct 02, 2019 84.54 84.54 84.02 84.12 7,608,223 -0.47(-0.56%)
Oct 01, 2019 84.79 84.84 84.54 84.59 8,981,311 -0.20(-0.23%)
Sep 30, 2019 84.75 84.82 84.70 84.79 6,133,008 +0.05(+0.06%)
Sep 27, 2019 84.82 84.88 84.66 84.74 5,798,344 -0.12(-0.14%)
Sep 26, 2019 84.93 84.94 84.72 84.86 5,380,500 -0.07(-0.08%)
Sep 25, 2019 84.93 84.96 84.71 84.93 6,578,164 -0.05(-0.06%)
Sep 24, 2019 85.16 85.19 84.91 84.98 7,748,329 -0.09(-0.11%)
Sep 23, 2019 85.07 85.14 85.03 85.07 2,839,064 -0.03(-0.04%)
Sep 20, 2019 85.05 85.14 84.98 85.10 6,351,501 +0.10(+0.12%)
Sep 19, 2019 85.08 85.17 84.96 85.00 4,087,141 -0.10(-0.12%)
Sep 18, 2019 85.13 85.18 84.83 85.10 6,193,231 -0.03(-0.04%)
Sep 17, 2019 85.14 85.15 84.99 85.14 8,097,999 +0.06(+0.07%)
Sep 16, 2019 84.91 85.12 84.84 85.07 6,328,209 +0.27(+0.32%)
Sep 13, 2019 84.89 84.96 84.77 84.80 21,656,256 -0.14(-0.17%)
Sep 12, 2019 85.00 85.07 84.88 84.94 7,515,954 +0.03(+0.04%)
Sep 11, 2019 84.91 84.95 84.85 84.91 4,162,048 +0.00(+0.00%)
Sep 10, 2019 84.93 85.00 84.82 84.91 4,888,801 -0.04(-0.05%)
Sep 09, 2019 84.86 84.98 84.75 84.95 9,570,698 +0.09(+0.11%)
Sep 06, 2019 84.87 85.02 84.76 84.86 19,278,820 +0.15(+0.17%)
Sep 05, 2019 84.57 84.86 84.53 84.71 9,380,073 +0.30(+0.36%)
Sep 04, 2019 84.36 84.44 84.29 84.40 4,758,620 +0.19(+0.23%)
Sep 03, 2019 84.30 84.35 84.07 84.21 6,237,942 -0.25(-0.30%)
Aug 30, 2019 84.65 84.66 84.31 84.46 5,896,109 -0.09(-0.11%)
Aug 29, 2019 84.69 84.76 84.54 84.55 3,181,389 +0.09(+0.10%)
Aug 28, 2019 84.24 84.52 84.19 84.47 4,806,715 +0.21(+0.25%)
Aug 27, 2019 84.45 84.48 84.11 84.26 8,437,046 -0.02(-0.02%)
Aug 26, 2019 84.13 84.31 84.05 84.27 6,917,457 +0.43(+0.51%)
Aug 23, 2019 84.20 84.47 83.81 83.85 12,717,595 -0.43(-0.51%)
Aug 22, 2019 84.17 84.34 84.05 84.27 10,613,586 +0.16(+0.19%)
Aug 21, 2019 83.93 84.14 83.89 84.11 9,338,572 +0.36(+0.44%)
Aug 20, 2019 83.75 83.82 83.62 83.75 5,491,080 +0.04(+0.05%)
Aug 19, 2019 83.65 83.74 83.58 83.71 6,167,205 +0.28(+0.34%)
Aug 16, 2019 83.35 83.49 83.35 83.43 6,305,011 +0.26(+0.32%)
Aug 15, 2019 83.06 83.27 82.99 83.16 12,248,764 +0.29(+0.36%)
Aug 14, 2019 83.23 83.27 82.85 82.87 13,636,550 -0.72(-0.86%)
Aug 13, 2019 83.26 83.72 83.22 83.59 10,315,819 +0.29(+0.34%)
Aug 12, 2019 83.33 83.47 83.20 83.30 8,299,957 -0.22(-0.26%)
Aug 09, 2019 83.48 83.65 83.39 83.52 8,615,814 -0.09(-0.10%)
Aug 08, 2019 83.41 83.71 83.39 83.61 14,187,522 +0.25(+0.30%)
Aug 07, 2019 83.03 83.44 82.80 83.36 18,376,462 +0.02(+0.02%)
Aug 06, 2019 83.22 83.41 82.96 83.34 20,161,572 +0.51(+0.62%)
Aug 05, 2019 83.18 83.20 82.67 82.83 24,836,892 -0.92(-1.09%)
Aug 02, 2019 83.84 83.86 83.55 83.75 11,709,123 -0.16(-0.19%)
Aug 01, 2019 83.91 84.31 83.87 83.91 19,848,428 +0.01(+0.01%)
Jul 31, 2019 84.14 84.21 83.49 83.90 14,212,717 -0.15(-0.17%)
Jul 30, 2019 83.83 84.05 83.80 84.05 5,881,322 +0.02(+0.02%)
Jul 29, 2019 84.14 84.14 83.96 84.03 4,939,229 -0.11(-0.13%)
Jul 26, 2019 84.07 84.16 84.04 84.14 5,139,254 +0.19(+0.22%)
Jul 25, 2019 84.04 84.04 83.84 83.96 6,395,698 -0.06(-0.07%)
Jul 24, 2019 83.95 84.04 83.92 84.02 7,482,753 +0.05(+0.06%)
Jul 23, 2019 83.90 84.00 83.80 83.97 7,389,932 +0.15(+0.18%)
Jul 22, 2019 83.63 83.82 83.62 83.81 6,261,760 +0.28(+0.33%)
Jul 19, 2019 83.69 83.71 83.53 83.53 7,286,509 -0.16(-0.19%)
Jul 18, 2019 83.67 83.71 83.48 83.69 8,514,920 -0.02(-0.02%)
Jul 17, 2019 83.78 83.81 83.67 83.71 7,091,566 -0.03(-0.04%)
Jul 16, 2019 83.89 83.90 83.68 83.74 6,353,580 -0.19(-0.23%)
Jul 15, 2019 83.87 83.97 83.80 83.93 4,050,514 +0.12(+0.14%)
Jul 12, 2019 83.73 83.83 83.64 83.82 4,649,906 +0.07(+0.08%)
Jul 11, 2019 83.92 83.93 83.63 83.75 6,040,239 -0.16(-0.19%)
Jul 10, 2019 83.86 84.00 83.85 83.91 7,918,339 +0.24(+0.29%)
Jul 09, 2019 83.69 83.74 83.64 83.67 5,853,946 -0.11(-0.13%)
Jul 08, 2019 83.87 83.87 83.74 83.78 5,286,998 -0.14(-0.17%)
Jul 05, 2019 84.02 84.02 83.78 83.92 6,845,306 -0.31(-0.37%)
Jul 03, 2019 83.97 84.26 83.93 84.23 5,148,702 +0.29(+0.35%)
Jul 02, 2019 83.79 84.01 83.79 83.93 7,480,673 +0.16(+0.19%)
Jul 01, 2019 84.14 84.20 83.75 83.77 13,719,144 -0.02(-0.02%)
Jun 28, 2019 83.80 83.83 83.73 83.79 7,612,846 +0.05(+0.06%)
Jun 27, 2019 83.63 83.79 83.63 83.73 7,559,268 +0.21(+0.25%)
Jun 26, 2019 83.71 83.73 83.48 83.53 8,881,824 -0.06(-0.07%)
Jun 25, 2019 83.89 83.89 83.52 83.59 9,110,471 -0.31(-0.37%)
Jun 24, 2019 83.96 83.98 83.90 83.90 4,749,569 -0.08(-0.10%)
Jun 21, 2019 84.03 84.08 83.96 83.98 6,689,844 -0.21(-0.25%)
Jun 20, 2019 84.00 84.31 83.96 84.19 15,833,116 +0.46(+0.55%)
Jun 19, 2019 83.33 83.77 83.18 83.73 17,035,688 +0.42(+0.51%)
Jun 18, 2019 83.14 83.33 83.13 83.30 9,815,872 +0.52(+0.62%)
Jun 17, 2019 82.87 82.89 82.76 82.79 6,611,031 -0.12(-0.14%)
Jun 14, 2019 82.92 82.97 82.84 82.90 6,961,323 -0.07(-0.08%)
Jun 13, 2019 82.91 83.03 82.91 82.97 4,373,150 +0.17(+0.20%)
Jun 12, 2019 82.98 82.98 82.80 82.80 5,241,630 -0.20(-0.24%)
Jun 11, 2019 83.11 83.20 82.88 83.00 13,104,502 +0.13(+0.16%)
Jun 10, 2019 82.81 82.97 82.81 82.87 9,722,310 +0.11(+0.13%)
Jun 07, 2019 82.61 82.79 82.56 82.77 13,055,552 +0.27(+0.33%)
Jun 06, 2019 82.27 82.57 82.20 82.50 8,153,173 +0.21(+0.25%)
Jun 05, 2019 82.18 82.31 82.06 82.29 14,378,956 +0.21(+0.25%)
Jun 04, 2019 81.70 82.08 81.67 82.08 13,327,161 +0.74(+0.91%)
Jun 03, 2019 81.36 81.45 81.18 81.34 29,033,828 +0.09(+0.11%)
May 31, 2019 81.52 81.63 81.24 81.25 9,923,568 -0.59(-0.72%)
May 30, 2019 81.83 81.97 81.79 81.84 5,317,302 +0.15(+0.19%)
May 29, 2019 81.80 81.83 81.60 81.69 12,588,940 -0.23(-0.28%)
May 28, 2019 82.04 82.10 81.83 81.92 6,322,084 -0.03(-0.04%)
May 24, 2019 82.17 82.25 81.92 81.95 6,870,162 -0.11(-0.13%)
May 23, 2019 82.16 82.23 81.92 82.06 7,108,863 -0.38(-0.46%)
May 22, 2019 82.32 82.45 82.25 82.43 9,185,763 +0.07(+0.08%)
May 21, 2019 82.31 82.42 82.30 82.36 10,190,876 +0.21(+0.25%)
May 20, 2019 82.18 82.32 82.06 82.15 6,556,569 -0.05(-0.07%)
May 17, 2019 82.08 82.35 82.06 82.21 8,812,182 -0.02(-0.03%)
May 16, 2019 82.12 82.35 82.05 82.23 9,543,980 +0.22(+0.27%)
May 15, 2019 81.83 82.06 81.75 82.01 7,298,953 +0.06(+0.07%)
May 14, 2019 81.89 82.10 81.85 81.95 10,453,945 +0.18(+0.22%)
May 13, 2019 81.98 82.07 81.74 81.77 9,555,794 -0.70(-0.85%)
May 10, 2019 82.21 82.55 82.02 82.48 14,146,888 +0.19(+0.23%)
May 09, 2019 82.28 82.34 81.97 82.28 12,030,104 -0.15(-0.18%)
May 08, 2019 82.42 82.59 82.37 82.43 8,860,696 +0.02(+0.02%)
May 07, 2019 82.74 82.74 82.33 82.42 15,219,299 -0.48(-0.58%)
May 06, 2019 82.49 82.94 82.45 82.90 8,097,313 +0.02(+0.03%)
May 03, 2019 82.78 82.90 82.76 82.87 3,243,840 +0.21(+0.25%)
May 02, 2019 82.74 82.78 82.48 82.67 5,046,886 +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.