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%)
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%)
Apr 01, 2019 81.16 81.28 81.07 81.12 6,041,732 +0.83(+1.03%)
Mar 29, 2019 80.16 80.33 80.13 80.29 9,532,276 +0.22(+0.28%)
Mar 28, 2019 79.95 80.09 79.91 80.07 5,242,642 +0.16(+0.20%)
Mar 27, 2019 79.95 80.09 79.78 79.91 6,357,588 +0.04(+0.06%)
Mar 26, 2019 79.80 80.00 79.78 79.87 4,071,223 +0.16(+0.20%)
Mar 25, 2019 79.66 79.75 79.53 79.71 6,086,347 +0.00(+0.00%)
Mar 22, 2019 79.91 79.91 79.63 79.71 4,788,135 -0.27(-0.33%)
Mar 21, 2019 79.91 80.09 79.89 79.98 7,535,216 +0.00(+0.00%)
Mar 20, 2019 79.73 80.11 79.55 79.98 9,719,081 +0.27(+0.34%)
Mar 19, 2019 79.66 79.84 79.66 79.71 9,656,490 +0.07(+0.08%)
Mar 18, 2019 79.66 79.69 79.53 79.64 2,966,001 +0.04(+0.06%)
Mar 15, 2019 79.62 79.71 79.60 79.60 4,383,497 +0.02(+0.03%)
Mar 14, 2019 79.62 79.66 79.53 79.58 3,979,970 -0.04(-0.06%)
Mar 13, 2019 79.44 79.62 79.42 79.62 4,960,190 +0.22(+0.28%)
Mar 12, 2019 79.24 79.42 79.20 79.40 6,980,134 +0.16(+0.20%)
Mar 11, 2019 78.99 79.24 78.97 79.24 4,067,898 +0.22(+0.28%)
Mar 08, 2019 78.86 79.02 78.73 79.02 9,289,907 -0.13(-0.17%)
Mar 07, 2019 79.24 79.26 79.02 79.15 10,897,598 -0.04(-0.06%)
Mar 06, 2019 79.31 79.33 79.17 79.20 10,784,098 -0.16(-0.20%)
Mar 05, 2019 79.37 79.41 79.25 79.35 8,342,554 +0.00(+0.00%)
Mar 04, 2019 79.55 79.60 79.22 79.35 8,636,328 -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.