Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 85.53 87.62 84.83 85.57 1,110,600 +0.20(+0.23%)
Jun 27, 2019 83.89 85.43 83.83 85.37 158,908 +1.74(+2.08%)
Jun 26, 2019 85.19 85.57 83.56 83.63 126,456 -1.45(-1.70%)
Jun 25, 2019 87.23 87.72 85.00 85.08 290,277 -1.86(-2.14%)
Jun 24, 2019 86.29 87.58 86.13 86.94 258,064 +0.50(+0.58%)
Jun 21, 2019 85.56 86.72 84.92 86.44 400,500 +0.51(+0.59%)
Jun 20, 2019 86.79 87.61 85.15 85.93 193,975 -0.14(-0.16%)
Jun 19, 2019 84.30 86.13 84.17 86.07 125,495 +1.67(+1.98%)
Jun 18, 2019 83.32 84.63 82.48 84.40 132,060 +1.25(+1.50%)
Jun 17, 2019 82.43 83.50 82.02 83.15 151,725 +0.73(+0.89%)
Jun 14, 2019 83.94 84.80 82.34 82.42 135,400 -1.63(-1.94%)
Jun 13, 2019 84.20 84.79 83.36 84.05 204,689 -0.14(-0.17%)
Jun 12, 2019 83.18 84.40 83.00 84.19 203,667 +1.25(+1.51%)
Jun 11, 2019 84.26 84.57 82.45 82.94 124,128 -0.92(-1.10%)
Jun 10, 2019 82.12 83.96 82.12 83.86 155,754 +1.93(+2.36%)
Jun 07, 2019 82.05 82.63 81.62 81.93 172,100 +0.27(+0.33%)
Jun 06, 2019 82.32 82.32 81.08 81.66 168,511 -0.72(-0.87%)
Jun 05, 2019 82.10 82.68 81.71 82.38 150,773 +0.58(+0.71%)
Jun 04, 2019 80.58 81.85 79.43 81.80 163,339 +1.86(+2.33%)
Jun 03, 2019 80.50 81.09 79.15 79.94 233,298 -0.54(-0.67%)
May 31, 2019 81.11 81.25 80.00 80.48 246,700 -1.48(-1.81%)
May 30, 2019 82.14 83.21 80.95 81.96 142,682 +0.23(+0.28%)
May 29, 2019 81.94 82.14 80.61 81.73 143,980 -0.53(-0.64%)
May 28, 2019 81.53 83.56 81.44 82.26 362,299 +0.83(+1.02%)
May 24, 2019 81.43 82.10 81.11 81.43 125,600 +0.44(+0.54%)
May 23, 2019 81.13 81.86 80.49 80.99 211,322 -0.51(-0.63%)
May 22, 2019 80.56 81.50 80.26 81.50 127,178 +0.85(+1.05%)
May 21, 2019 80.48 81.01 80.12 80.65 136,866 +0.63(+0.79%)
May 20, 2019 79.84 80.66 79.61 80.02 250,161 -0.30(-0.37%)
May 17, 2019 81.30 81.99 80.23 80.32 158,500 -1.57(-1.92%)
May 16, 2019 82.67 83.79 81.54 81.89 150,942 -0.50(-0.61%)
May 15, 2019 80.75 82.53 80.50 82.39 160,804 +1.24(+1.53%)
May 14, 2019 80.92 81.77 80.31 81.15 188,608 +0.50(+0.62%)
May 13, 2019 80.59 81.54 80.15 80.65 231,158 -1.20(-1.47%)
May 10, 2019 81.48 82.43 79.92 81.85 159,100 +0.15(+0.18%)
May 09, 2019 80.46 81.96 79.75 81.70 154,854 +0.76(+0.94%)
May 08, 2019 80.76 81.43 80.10 80.94 177,249 +0.17(+0.21%)
May 07, 2019 81.71 82.39 80.01 80.77 323,170 -1.48(-1.80%)
May 06, 2019 81.02 82.49 78.52 82.25 362,011 -0.25(-0.30%)
May 03, 2019 81.55 82.63 81.08 82.50 240,500 +1.44(+1.78%)
May 02, 2019 79.56 81.39 79.40 81.06 370,619 +1.30(+1.63%)
May 01, 2019 80.19 80.49 78.86 79.76 385,443 -0.27(-0.34%)
Apr 30, 2019 79.00 80.22 78.46 80.03 462,094 +1.33(+1.69%)
Apr 29, 2019 82.11 82.11 78.67 78.70 622,772 -3.78(-4.58%)
Apr 26, 2019 81.24 82.61 80.12 82.48 275,000 +1.16(+1.43%)
Apr 25, 2019 82.60 85.91 80.19 81.32 793,607 +1.31(+1.64%)
Apr 24, 2019 80.62 81.71 79.72 80.01 290,155 -0.75(-0.93%)
Apr 23, 2019 79.20 81.61 78.83 80.76 221,753 +1.62(+2.05%)
Apr 22, 2019 79.41 80.75 78.33 79.14 261,138 -0.28(-0.35%)
Apr 18, 2019 78.80 79.56 76.91 79.42 256,700 +1.15(+1.47%)
Apr 17, 2019 81.29 81.75 77.74 78.27 403,502 -2.65(-3.27%)
Apr 16, 2019 84.16 84.38 80.74 80.92 245,667 -2.52(-3.02%)
Apr 15, 2019 83.49 83.83 82.98 83.44 114,458 +0.26(+0.31%)
Apr 12, 2019 83.82 83.82 82.47 83.18 236,100 -0.07(-0.08%)
Apr 11, 2019 83.09 83.50 81.93 83.25 171,871 +0.41(+0.49%)
Apr 10, 2019 82.70 83.90 77.91 82.84 240,976 +0.20(+0.24%)
Apr 09, 2019 82.29 83.01 81.97 82.64 235,488 +0.26(+0.32%)
Apr 08, 2019 83.39 83.68 81.90 82.38 127,488 -1.12(-1.34%)
Apr 05, 2019 82.47 84.26 81.92 83.50 317,400 +1.13(+1.37%)
Apr 04, 2019 83.07 83.20 82.20 82.37 193,671 -0.36(-0.44%)
Apr 03, 2019 83.33 83.50 81.88 82.73 303,285 -0.06(-0.07%)
Apr 02, 2019 82.69 82.90 81.88 82.79 134,813 +0.11(+0.13%)
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.