Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.84 80.38 79.67 80.23 12,907,387 +0.38(+0.47%)
May 28, 2020 79.95 80.30 79.74 79.85 16,481,536 +0.05(+0.06%)
May 27, 2020 80.13 80.15 79.40 79.80 7,936,449 +0.24(+0.30%)
May 26, 2020 79.47 79.84 78.82 79.57 10,051,172 +0.68(+0.86%)
May 22, 2020 78.63 78.97 78.45 78.89 7,725,567 +0.26(+0.33%)
May 21, 2020 78.66 78.84 78.44 78.63 12,251,974 -0.02(-0.02%)
May 20, 2020 78.25 78.83 78.16 78.65 12,247,785 +0.85(+1.09%)
May 19, 2020 77.69 78.03 77.52 77.80 11,991,596 +0.09(+0.12%)
May 18, 2020 77.59 77.75 77.30 77.70 11,040,976 +1.30(+1.70%)
May 15, 2020 76.08 76.53 75.90 76.41 11,389,656 +0.04(+0.05%)
May 14, 2020 76.26 76.61 75.73 76.37 11,615,839 -0.21(-0.28%)
May 13, 2020 77.10 77.15 76.42 76.58 11,408,491 -0.46(-0.59%)
May 12, 2020 77.60 77.63 77.02 77.04 10,244,571 -0.04(-0.05%)
May 11, 2020 77.24 77.39 77.07 77.07 4,936,149 -0.33(-0.43%)
May 08, 2020 76.99 77.42 76.91 77.40 10,902,009 +0.75(+0.97%)
May 07, 2020 77.00 77.26 76.61 76.66 5,798,398 +0.20(+0.26%)
May 06, 2020 76.87 77.00 76.46 76.46 8,866,192 -0.29(-0.38%)
May 05, 2020 76.49 76.86 76.43 76.75 9,044,924 +0.59(+0.77%)
May 04, 2020 76.13 76.33 75.87 76.16 7,213,990 -0.11(-0.14%)
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.