Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.27 79.38 79.00 79.01 10,204,800 -0.57(-0.72%)
May 30, 2019 79.58 79.71 79.54 79.59 5,467,993 +0.15(+0.19%)
May 29, 2019 79.55 79.57 79.35 79.44 12,945,708 -0.22(-0.28%)
May 28, 2019 79.78 79.84 79.58 79.66 6,501,251 -0.03(-0.04%)
May 24, 2019 79.91 79.98 79.66 79.69 7,064,861 -0.10(-0.13%)
May 23, 2019 79.90 79.97 79.66 79.79 7,310,327 -0.36(-0.45%)
May 22, 2019 80.05 80.18 79.99 80.16 9,446,086 +0.07(+0.08%)
May 21, 2019 80.04 80.15 80.03 80.09 10,479,683 +0.20(+0.25%)
May 20, 2019 79.91 80.05 79.80 79.89 6,742,381 -0.05(-0.07%)
May 17, 2019 79.82 80.08 79.80 79.94 9,061,917 -0.02(-0.03%)
May 16, 2019 79.85 80.08 79.79 79.97 9,814,455 +0.22(+0.27%)
May 15, 2019 79.57 79.79 79.50 79.75 7,505,804 +0.06(+0.07%)
May 14, 2019 79.63 79.84 79.59 79.69 10,750,208 +0.17(+0.22%)
May 13, 2019 79.72 79.81 79.48 79.52 9,826,604 -0.68(-0.85%)
May 10, 2019 79.94 80.28 79.76 80.20 14,547,809 +0.19(+0.23%)
May 09, 2019 80.01 80.07 79.71 80.02 12,371,035 -0.14(-0.18%)
May 08, 2019 80.15 80.31 80.10 80.16 9,111,807 +0.01(+0.02%)
May 07, 2019 80.46 80.46 80.06 80.14 15,650,611 -0.47(-0.58%)
May 06, 2019 80.22 80.65 80.18 80.61 8,326,790 +0.02(+0.03%)
May 03, 2019 80.50 80.61 80.48 80.59 3,335,771 +0.20(+0.25%)
May 02, 2019 80.46 80.50 80.21 80.39 5,189,914 +0.04(+0.06%)
May 01, 2019 80.64 80.86 80.34 80.34 10,611,515 +0.50(+0.62%)
Apr 30, 2019 79.85 79.89 79.80 79.85 3,324,461 +0.04(+0.06%)
Apr 29, 2019 79.82 79.87 79.78 79.80 3,077,836 +0.00(+0.00%)
Apr 26, 2019 79.76 79.82 79.71 79.80 4,744,366 +0.18(+0.22%)
Apr 25, 2019 79.58 79.69 79.47 79.63 3,622,663 +0.02(+0.03%)
Apr 24, 2019 79.74 79.74 79.60 79.60 4,420,958 -0.07(-0.08%)
Apr 23, 2019 79.49 79.71 79.47 79.67 8,144,267 +0.22(+0.28%)
Apr 22, 2019 79.52 79.54 79.41 79.45 4,664,573 -0.11(-0.14%)
Apr 18, 2019 79.63 79.63 79.45 79.56 4,004,673 +0.07(+0.08%)
Apr 17, 2019 79.74 79.76 79.49 79.49 3,271,665 -0.18(-0.22%)
Apr 16, 2019 79.69 79.76 79.65 79.67 5,536,970 +0.02(+0.03%)
Apr 15, 2019 79.71 79.74 79.60 79.65 3,769,332 -0.09(-0.11%)
Apr 12, 2019 79.71 79.76 79.59 79.74 4,763,308 +0.11(+0.14%)
Apr 11, 2019 79.47 79.63 79.43 79.63 4,435,484 +0.18(+0.22%)
Apr 10, 2019 79.27 79.47 79.25 79.45 2,981,657 +0.29(+0.36%)
Apr 09, 2019 79.16 79.23 79.10 79.16 8,243,676 +0.00(+0.00%)
Apr 08, 2019 79.19 79.21 79.10 79.16 2,849,377 -0.02(-0.03%)
Apr 05, 2019 79.14 79.23 79.12 79.19 3,465,029 +0.11(+0.14%)
Apr 04, 2019 78.97 79.08 78.92 79.08 3,258,301 +0.15(+0.20%)
Apr 03, 2019 79.01 79.05 78.86 78.92 2,951,716 +0.02(+0.03%)
Apr 02, 2019 78.88 78.92 78.75 78.90 3,970,296 +0.02(+0.03%)
Apr 01, 2019 78.92 79.03 78.83 78.88 6,213,315 +0.81(+1.03%)
Mar 29, 2019 77.94 78.11 77.92 78.07 9,803,248 +0.22(+0.28%)
Mar 28, 2019 77.74 77.87 77.70 77.85 5,391,674 +0.15(+0.20%)
Mar 27, 2019 77.74 77.87 77.57 77.70 6,538,314 +0.04(+0.06%)
Mar 26, 2019 77.59 77.79 77.57 77.66 4,186,955 +0.15(+0.20%)
Mar 25, 2019 77.46 77.55 77.33 77.51 6,259,362 +0.00(+0.00%)
Mar 22, 2019 77.70 77.70 77.43 77.51 4,924,246 -0.26(-0.33%)
Mar 21, 2019 77.70 77.87 77.68 77.77 7,749,418 +0.00(+0.00%)
Mar 20, 2019 77.53 77.90 77.35 77.77 9,995,364 +0.26(+0.34%)
Mar 19, 2019 77.46 77.64 77.46 77.51 9,930,994 +0.07(+0.08%)
Mar 18, 2019 77.46 77.48 77.33 77.44 3,050,315 +0.04(+0.06%)
Mar 15, 2019 77.42 77.51 77.40 77.40 4,508,106 +0.02(+0.03%)
Mar 14, 2019 77.42 77.46 77.33 77.38 4,093,108 -0.04(-0.06%)
Mar 13, 2019 77.25 77.42 77.22 77.42 5,101,193 +0.22(+0.28%)
Mar 12, 2019 77.05 77.22 77.01 77.20 7,178,557 +0.15(+0.20%)
Mar 11, 2019 76.81 77.05 76.79 77.05 4,183,536 +0.22(+0.28%)
Mar 08, 2019 76.68 76.83 76.56 76.83 9,553,989 -0.13(-0.17%)
Mar 07, 2019 77.05 77.07 76.83 76.96 11,207,381 -0.04(-0.06%)
Mar 06, 2019 77.12 77.14 76.98 77.01 11,090,656 -0.15(-0.20%)
Mar 05, 2019 77.18 77.21 77.06 77.16 8,579,706 +0.00(+0.00%)
Mar 04, 2019 77.35 77.40 77.03 77.16 8,881,832 -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.