Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 81.53 82.26 80.24 81.49 12,820,001 +0.28(+0.35%)
Jun 27, 2019 80.50 81.31 80.50 81.20 11,743,679 +1.08(+1.34%)
Jun 26, 2019 80.71 81.23 80.02 80.13 6,013,671 -0.07(-0.08%)
Jun 25, 2019 82.12 82.20 79.75 80.20 7,561,767 -1.82(-2.22%)
Jun 24, 2019 83.48 84.30 81.89 82.02 8,286,488 -1.21(-1.46%)
Jun 21, 2019 82.66 83.23 82.12 83.23 9,570,649 +0.50(+0.60%)
Jun 20, 2019 82.41 83.16 81.94 82.74 6,349,773 +1.64(+2.02%)
Jun 19, 2019 81.27 81.44 80.70 81.10 6,405,736 -0.73(-0.89%)
Jun 18, 2019 80.27 82.16 80.08 81.83 6,651,616 +2.13(+2.67%)
Jun 17, 2019 80.89 81.01 79.60 79.70 5,256,080 -1.29(-1.59%)
Jun 14, 2019 81.06 81.39 80.60 80.99 4,487,278 -0.16(-0.20%)
Jun 13, 2019 80.71 81.45 80.61 81.16 3,485,681 +0.95(+1.19%)
Jun 12, 2019 81.03 81.55 80.10 80.21 4,147,598 -0.61(-0.76%)
Jun 11, 2019 81.20 81.86 80.69 80.82 4,058,465 +0.66(+0.82%)
Jun 10, 2019 81.29 81.73 80.03 80.16 4,553,376 -0.81(-1.00%)
Jun 07, 2019 80.65 81.22 80.38 80.96 4,008,735 +0.93(+1.16%)
Jun 06, 2019 80.29 80.62 79.67 80.03 5,102,713 -0.26(-0.33%)
Jun 05, 2019 79.88 80.47 79.53 80.29 8,420,136 +1.07(+1.35%)
Jun 04, 2019 76.97 79.25 76.47 79.22 7,754,412 +3.55(+4.69%)
Jun 03, 2019 74.97 76.27 74.82 75.67 12,018,153 +0.80(+1.06%)
May 31, 2019 75.71 75.96 74.81 74.88 9,159,793 -1.84(-2.40%)
May 30, 2019 76.39 77.18 76.09 76.72 6,381,791 +0.38(+0.49%)
May 29, 2019 78.12 78.27 75.21 76.34 10,243,018 -2.26(-2.87%)
May 28, 2019 80.20 80.52 78.60 78.60 7,773,623 -0.93(-1.17%)
May 24, 2019 79.57 80.51 79.46 79.53 6,072,559 -0.46(-0.58%)
May 23, 2019 79.86 80.40 79.36 79.99 9,773,282 -0.54(-0.67%)
May 22, 2019 80.33 80.67 80.11 80.53 5,410,767 -0.43(-0.53%)
May 21, 2019 80.69 81.12 79.87 80.96 5,953,324 +0.76(+0.95%)
May 20, 2019 81.12 81.12 80.09 80.20 7,419,907 -1.66(-2.03%)
May 17, 2019 80.83 82.78 80.82 81.86 5,236,058 +0.28(+0.34%)
May 16, 2019 81.80 82.66 81.50 81.58 6,968,584 +0.26(+0.32%)
May 15, 2019 80.51 81.78 80.28 81.32 5,023,140 +0.33(+0.41%)
May 14, 2019 80.13 81.31 79.43 80.99 6,893,209 +1.10(+1.38%)
May 13, 2019 79.03 79.98 78.71 79.89 6,658,602 -1.37(-1.69%)
May 10, 2019 80.13 81.57 79.56 81.26 5,630,909 +0.94(+1.17%)
May 09, 2019 79.58 80.35 78.93 80.32 6,546,243 +0.20(+0.25%)
May 08, 2019 79.79 81.30 79.51 80.12 9,815,581 +0.22(+0.28%)
May 07, 2019 80.36 80.95 79.21 79.90 10,135,963 -1.00(-1.23%)
May 06, 2019 81.09 81.18 80.21 80.89 13,260,916 -2.06(-2.49%)
May 03, 2019 83.15 83.53 82.95 82.95 7,023,217 +0.42(+0.50%)
May 02, 2019 83.45 83.52 82.26 82.54 7,039,220 -0.61(-0.73%)
May 01, 2019 84.92 85.13 83.12 83.15 6,740,165 -1.87(-2.20%)
Apr 30, 2019 85.46 85.57 84.46 85.02 7,866,107 -0.42(-0.49%)
Apr 29, 2019 85.35 85.67 85.31 85.43 5,174,179 -0.05(-0.06%)
Apr 26, 2019 85.13 86.09 84.53 85.48 6,425,363 +0.73(+0.86%)
Apr 25, 2019 85.57 85.70 84.69 84.75 7,303,669 -0.80(-0.94%)
Apr 24, 2019 84.86 85.98 84.63 85.56 8,328,968 +0.93(+1.10%)
Apr 23, 2019 84.76 84.86 84.22 84.63 7,762,450 +0.07(+0.08%)
Apr 22, 2019 85.52 85.80 84.50 84.56 5,568,621 -1.78(-2.06%)
Apr 18, 2019 85.92 87.12 85.86 86.34 7,248,743 +0.45(+0.53%)
Apr 17, 2019 85.13 86.12 84.65 85.89 5,771,137 +0.90(+1.06%)
Apr 16, 2019 84.21 85.13 84.21 84.99 4,806,730 +0.94(+1.12%)
Apr 15, 2019 84.11 84.45 83.67 84.05 5,201,711 +0.57(+0.68%)
Apr 12, 2019 82.57 83.72 82.56 83.48 6,236,822 +1.20(+1.46%)
Apr 11, 2019 82.18 82.33 81.58 82.28 3,458,325 +0.12(+0.14%)
Apr 10, 2019 81.93 82.29 81.85 82.16 4,048,076 +0.58(+0.71%)
Apr 09, 2019 81.52 81.89 81.28 81.58 3,929,835 -0.44(-0.53%)
Apr 08, 2019 82.29 82.56 81.86 82.02 4,861,435 -0.65(-0.78%)
Apr 05, 2019 83.24 83.40 82.33 82.66 7,611,154 +0.12(+0.14%)
Apr 04, 2019 81.78 82.64 81.66 82.55 3,781,771 +0.78(+0.96%)
Apr 03, 2019 82.18 82.27 81.55 81.76 4,215,994 +0.10(+0.12%)
Apr 02, 2019 82.28 82.53 81.46 81.67 4,580,607 -0.83(-1.01%)
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.